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
2018-07-19 54.19 54.55 53.84 54.55 76,406
2018-07-18 53.05 54.18 53.05 54.15 76,565
2018-07-17 52.62 53.32 52.61 53.25 30,110
2018-07-16 52.68 52.83 52.51 52.63 32,358
2018-07-13 52.91 53.19 52.74 52.79 37,176
2018-07-12 52.60 52.75 52.34 52.67 73,902
2018-07-11 52.77 52.83 52.43 52.49 37,167
2018-07-10 52.41 52.99 52.33 52.99 78,258
2018-07-09 51.79 52.41 51.79 52.38 72,746
2018-07-06 51.87 51.95 51.54 51.74 74,887
2018-07-05 51.95 51.95 51.41 51.845 145,537
2018-07-03 52.08 52.63 51.59 51.59 54,639
2018-07-02 51.69 52.44 51.60 52.41 34,812
2018-06-29 52.03 52.41 52.01 52.01 90,915
2018-06-28 52.06 52.13 51.16 51.99 77,209
2018-06-27 52.19 52.79 52.05 52.07 61,573
2018-06-26 52.33 52.62 52.21 52.21 254,820
2018-06-25 53.80 53.80 51.84 52.07 86,774
2018-06-22 54.27 54.27 53.50 53.59 57,116
2018-06-21 54.47 54.58 53.89 54.28 74,719
2018-06-20 54.49 54.49 54.20 54.34 58,841
2018-06-19 54.29 54.29 53.57 54.01 37,216
2018-06-18 54.56 54.96 54.09 54.75 61,642
2018-06-15 54.28 54.86 53.46 54.86 99,844
2018-06-14 54.99 54.99 54.11 54.28 69,897
2018-06-13 54.60 54.65 54.18 54.53 193,027
2018-06-12 54.85 54.85 54.24 54.275 97,663
2018-06-11 55.06 55.17 54.86 54.88 31,230
2018-06-08 55.00 55.13 54.67 55.04 39,714
2018-06-07 55.24 55.27 54.71 55.11 28,596

» More Flir Sys Stock Price History

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