Historical Stock Prices

FSYS 
$10.83
*  
0.17
1.55%
Get FSYS Alerts
*Delayed - data as of Mar. 27, 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-DEC-2014 TO 27-MAR-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.
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
02/26/2015 10.9 11.09 10.66 10.73 105,012
02/25/2015 10.68 11.01 10.68 10.95 100,904
02/24/2015 10.77 11.08 10.73 10.75 60,436
02/23/2015 10.98 11 10.64 10.8 73,024
02/20/2015 11.12 11.13 10.91 10.98 33,734
02/19/2015 11.04 11.26 11.04 11.09 39,119
02/18/2015 10.69 11.1 10.69 11.1 91,563
02/17/2015 11.01 11.015 10.62 10.74 127,561
02/13/2015 10.8 11.06 10.8 10.93 74,019
02/12/2015 11.02 11.09 10.77 10.82 69,386
02/11/2015 10.86 11 10.57 10.9 115,747
02/10/2015 11.46 11.5 11.25 11.35 84,514
02/09/2015 11.29 11.43 11.27 11.31 47,170
02/06/2015 11.37 11.64 11.32 11.37 55,380
02/05/2015 11.28 11.61 11.24 11.41 58,361
02/04/2015 11.16 11.52 11.16 11.18 60,520
02/03/2015 11.05 11.62 11.05 11.22 103,884
02/02/2015 10.74 11.08 10.74 10.91 76,436
01/30/2015 10.9 11.09 10.69 10.74 79,133
01/29/2015 10.73 11.02 10.66 10.94 71,996
01/28/2015 10.87 10.9525 10.62 10.69 74,116
01/27/2015 10.8 11.14 10.8 10.85 65,482
01/26/2015 10.97 11.15 10.91 11.08 85,231
01/23/2015 11.03 11.19 10.89 10.95 59,334
01/22/2015 10.91 11.13 10.89 11.03 96,223
01/21/2015 10.84 10.95 10.8 10.82 97,765
01/20/2015 11.02 11.02 10.62 10.89 87,018
01/16/2015 10.71 11.05 10.56 10.9 99,040
01/15/2015 10.96 10.99 10.502 10.76 121,715
01/14/2015 10.72 11 10.72 10.91 80,344
01/13/2015 10.9 11.1 10.7 10.88 80,125
01/12/2015 10.65 10.93 10.625 10.86 192,997
01/09/2015 10.96 10.96 10.64 10.71 77,251
01/08/2015 11.2 11.2 10.91 10.96 65,502
01/07/2015 11.07 11.13 10.88 11.06 58,280
01/06/2015 11.067 11.11 10.73 10.98 82,242
01/05/2015 10.88 11.08 10.88 11.01 106,517
01/02/2015 10.98 11.15 10.702 11.01 93,657
12/31/2014 11.43 11.48 10.9 10.94 236,426
12/30/2014 11.66 11.88 11.37 11.42 375,257
12/29/2014 11.47 11.87 11.33 11.73 203,937
*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?