Quantcast
FLIR

Historical Stock Prices

$49.98
*  
0.46
0.93%
Get FLIR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FLIR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 49.42 50 49.09 49.98 683,028
04/17/2019 49.79 49.99 49.4 49.52 588,690
04/16/2019 49.61 49.78 49.55 49.6 444,952
04/15/2019 49.81 50 49.2 49.5 433,784
04/12/2019 49.63 50.03 49.48 49.84 1,014,611
04/11/2019 48.85 49.56 48.67 49.29 710,932
04/10/2019 48.39 48.79 48.15 48.76 598,027
04/09/2019 48.82 49.21 48.265 48.45 495,290
04/08/2019 48.23 49.04 48.17 49.01 650,225
04/05/2019 48.23 49.4 47.87 48.34 654,358
04/04/2019 48.4 48.78 47.89 47.95 637,911
04/03/2019 48.85 49.09 48.35 48.45 543,843
04/02/2019 48.78 48.91 48.44 48.58 636,379
04/01/2019 47.99 49 47.875 48.76 986,309
03/29/2019 47.68 47.79 47.2601 47.58 902,669
03/28/2019 46.9 47.52 46.89 47.33 917,061
03/27/2019 47.07 47.29 46.51 46.74 1,140,027
03/26/2019 47.5 47.5 46.78 46.94 813,342
03/25/2019 47.47 47.78 47.135 47.22 1,097,753
03/22/2019 48.68 48.8 47.2 47.54 1,043,889
03/21/2019 48.17 48.96 48.17 48.79 1,427,687
03/20/2019 48.43 48.61 47.52 48.18 1,956,109
03/19/2019 49.34 49.51 48.3 48.43 1,623,133
03/18/2019 50.15 50.46 49.1 49.24 1,305,584
03/15/2019 50.66 50.8 50.054 50.14 1,272,736
03/14/2019 50.69 50.82 50.3002 50.54 997,013
03/13/2019 50.86 51.29 50.22 50.65 1,363,886
03/12/2019 50.69 50.84 50.36 50.51 703,647
03/11/2019 49.56 50.58 49.4456 50.55 805,255
03/08/2019 49.64 49.7254 49.11 49.51 706,837
03/07/2019 50.36 50.54 49.85 50.04 701,490
03/06/2019 51.02 51.08 50.48 50.53 484,268
03/05/2019 50.36 51.27 50.36 50.86 641,698
03/04/2019 51.76 51.96 50.89 51.27 681,729
03/01/2019 51.81 51.9 51.03 51.51 636,110
02/28/2019 51.58 51.83 51.43 51.45 752,623
02/27/2019 51.74 51.93 51.62 51.75 728,510
02/26/2019 52.59 52.698 51.97 52.07 768,510
02/25/2019 52.86 53.2 52.58 52.63 1,117,096
02/22/2019 52.5 52.8 52.22 52.6 576,115
02/21/2019 52.48 52.79 51.946 52.25 666,942
02/20/2019 52.07 52.83 51.73 52.8 1,348,414
02/19/2019 52.41 52.66 51.93 52.04 807,441
02/15/2019 51.82 52.57 51.5 52.41 1,265,255
02/14/2019 51.98 52.19 51.36 51.48 1,433,609
02/13/2019 51 52.6 51 51.68 1,664,995
02/12/2019 50 50.96 49.8 50.84 1,422,178
02/11/2019 49.84 49.98 49.43 49.58 747,886
02/08/2019 49.41 49.79 49.14 49.78 1,043,755
02/07/2019 49.46 49.8 49.11 49.6 881,816
02/06/2019 49.36 49.87 49.21 49.77 673,689
02/05/2019 49.14 49.97 48.84 49.37 630,244
02/04/2019 48.76 48.97 48.435 48.96 573,788
02/01/2019 48.95 49.27 48.27 48.62 702,926
01/31/2019 48.49 49.02 48.1 48.88 1,085,660
01/30/2019 47.31 48.78 46.81 48.52 1,533,169
01/29/2019 47.31 47.62 46.81 46.98 1,090,499
01/28/2019 46.58 47.24 46.45 47.14 1,395,946
01/25/2019 47.02 47.45 46.6 46.91 1,145,975
01/24/2019 44.89 46 44.78 45.6 752,186
01/23/2019 44.85 45.4063 44.65 44.7 780,356
01/22/2019 45.26 45.3497 44.44 44.73 736,518
01/18/2019 45.21 45.4 44.87 45.39 910,687
*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?



Smart Portfolio