FLIR SYS Historical Stock Price

Below is the stock price history for Flir Sys FLIR. Data is recorded each day for the historical open, high, low, close and volume. The Flir Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flir Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 47.53 47.67 46.79 47.18 195,174
2017-12-13 46.96 47.54 46.96 47.385 248,907
2017-12-12 46.51 47.27 46.51 46.90 123,174
2017-12-11 46.38 46.52 46.14 46.24 24,928
2017-12-08 46.35 46.59 46.26 46.38 35,600
2017-12-07 46.26 46.54 46.14 46.165 25,095
2017-12-06 45.80 46.37 45.80 46.14 62,655
2017-12-05 46.25 46.46 46.04 46.06 42,976
2017-12-04 46.69 46.74 46.26 46.36 57,045
2017-12-01 46.65 46.84 45.64 46.39 91,768
2017-11-30 46.74 47.18 46.47 46.63 91,592
2017-11-29 47.59 47.59 46.31 46.58 59,056
2017-11-28 47.37 47.64 47.31 47.57 21,130
2017-11-27 47.07 47.48 46.85 47.09 40,433
2017-11-24 47.01 47.23 46.83 47.05 17,187
2017-11-22 47.06 47.12 46.79 46.80 39,066
2017-11-21 47.24 47.54 47.02 47.15 57,175
2017-11-20 46.68 47.21 46.68 46.84 71,496
2017-11-17 47.31 47.31 46.48 46.53 62,993
2017-11-16 47.33 47.92 47.33 47.52 47,584
2017-11-15 46.76 47.28 46.76 47.16 59,674
2017-11-14 46.98 47.14 46.82 47.09 54,720
2017-11-13 46.69 47.11 46.64 47.10 32,977
2017-11-10 46.25 46.85 46.25 46.74 37,422
2017-11-09 46.92 46.92 46.15 46.35 43,041
2017-11-08 47.26 47.44 46.65 46.99 42,751
2017-11-07 47.04 47.21 46.96 47.18 35,508
2017-11-06 47.00 47.27 46.81 47.05 34,120
2017-11-03 46.62 46.92 46.595 46.92 32,247
2017-11-02 46.72 46.98 46.68 46.78 88,687

» More Flir Sys Stock Price History

To see other companies like Flir Sys (FLIR), view our stock market today for news, and other data.