Historical Stock Prices

FSYS 
$8.17
*  
0.09
1.09%
Get FSYS Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FSYS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 8.24 8.42 8.13 8.17 78,724
05/28/2015 8.31 8.57 8.22 8.26 131,551
05/27/2015 8.17 8.5 8.06 8.33 100,913
05/26/2015 8.39 8.4 8.13 8.15 122,776
05/22/2015 8.51 8.62 8.26 8.39 95,271
05/21/2015 8.66 8.82 8.48 8.53 73,467
05/20/2015 8.51 8.85 8.51 8.66 124,699
05/19/2015 8.67 8.79 8.19 8.49 208,495
05/18/2015 8.76 8.878 8.68 8.72 105,551
05/15/2015 8.89 9.05 8.72 8.76 82,722
05/14/2015 8.72 9 8.72 8.87 157,357
05/13/2015 8.82 8.89 8.65 8.65 99,559
05/12/2015 8.9 8.9282 8.64 8.79 169,568
05/11/2015 9.05 9.24 8.85 8.88 111,409
05/08/2015 9.78 9.79 9 9.08 230,051
05/07/2015 9.23 10.53 9.21 9.71 193,250
05/06/2015 10.95 11 10.7 10.86 122,893
05/05/2015 11 11.18 10.82 10.87 70,864
05/04/2015 11.01 11.17 11 11.07 32,871
05/01/2015 11.1 11.1 10.84 11.02 52,426
04/30/2015 11.02 11.28 10.93 11.1 156,254
04/29/2015 11.13 11.25 11.03 11.07 25,502
04/28/2015 10.98 11.26 10.98 11.17 31,621
04/27/2015 11.16 11.27 11 11.01 55,735
04/24/2015 10.92 11.09 10.92 11.03 35,616
04/23/2015 11.04 11.1 10.9 10.92 51,134
04/22/2015 11.03 11.18 10.95 11.09 44,030
04/21/2015 11 11.15 10.98 11.02 31,934
04/20/2015 11.03 11.2 10.94 11.03 33,497
04/17/2015 10.96 11.13 10.82 11.02 54,375
04/16/2015 11.18 11.28 11.04 11.06 66,432
04/15/2015 11.09 11.31 11.09 11.29 89,642
04/14/2015 11.14 11.215 11.02 11.05 53,598
04/13/2015 11.04 11.21 11.04 11.15 25,959
04/10/2015 11.26 11.26 11.07 11.1 33,066
04/09/2015 11.39 11.39 11.02 11.2 46,209
04/08/2015 11.29 11.396 11.22 11.38 36,954
04/07/2015 11.35 11.5 11.24 11.27 36,558
04/06/2015 11.2 11.57 11.2 11.38 58,595
04/02/2015 11.1 11.4 11.09 11.29 61,928
04/01/2015 11.02 11.1 10.95 11.07 59,089
03/31/2015 10.99 11.1 10.99 11.04 42,543
03/30/2015 10.89 11.1 10.89 11.07 100,725
03/27/2015 11 11.124 10.8 10.83 117,024
03/26/2015 10.85 11.09 10.6 11 75,226
03/25/2015 11.08 11.188 10.88 10.9 88,405
03/24/2015 11.03 11.18 10.95 11.08 134,840
03/23/2015 10.95 11.18 10.93 11.06 277,585
03/20/2015 10.93 11.19 10.93 10.98 199,303
03/19/2015 10.74 10.975 10.67 10.87 165,284
03/18/2015 9.92 10.77 9.92 10.73 203,750
03/17/2015 10.45 10.76 9.935 9.98 229,184
03/16/2015 10.21 10.65 10.11 10.51 200,505
03/13/2015 10.12 10.25 10.07 10.18 399,241
03/12/2015 10.35 10.39 9.94 10.15 314,510
03/11/2015 10.11 10.535 9.47 9.62 337,497
03/10/2015 10.37 10.47 9.67 9.91 228,965
03/09/2015 10.5 10.63 10.49 10.54 115,818
03/06/2015 10.58 10.845 10.49 10.5 78,429
03/05/2015 10.79 10.85 10.65 10.69 85,803
03/04/2015 10.83 10.9 10.71 10.75 94,105
03/03/2015 10.73 10.95 10.73 10.87 105,220
03/02/2015 10.87 10.95 10.81 10.85 132,971
02/27/2015 10.68 11 10.68 10.84 86,576
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?