FUEL SYS SOLUTIONS Historical Stock Price

Below is the stock price history for Fuel Sys Solutions FSYS. Data is recorded each day for the historical open, high, low, close and volume. The Fuel Sys Solutions 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.

Fuel Sys Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-01 5.33 5.42 5.33 5.38 12,575
2016-05-31 5.45 5.45 5.24 5.24 957
2016-05-27 5.27 5.27 5.22 5.26 169
2016-05-26 5.41 5.41 5.31 5.31 1,033
2016-05-25 5.19 5.39 5.19 5.39 110
2016-05-24 5.08 5.08 5.08 5.08 100
2016-05-23 5.03 5.07 5.03 5.06 410
2016-05-20 4.97 5.19 4.97 5.19 781
2016-05-19 4.95 5.06 4.95 5.06 567
2016-05-18 4.94 5.02 4.94 5.02 380
2016-05-17 5.06 5.09 5.06 5.09 140
2016-05-16 4.98 4.98 4.98 4.98 100
2016-05-13 4.89 4.93 4.89 4.92 572
2016-05-12 5.13 5.15 5.13 5.15 200
2016-05-11 5.20 5.20 5.20 5.20 100
2016-05-10 5.04 5.21 5.04 5.21 300
2016-05-09 5.0001 5.0001 5.00 5.00 467
2016-05-06 5.10 5.10 4.75 5.06 1,772
2016-05-05 5.19 5.19 5.19 5.19 100
2016-05-03 5.48 5.52 5.22 5.22 690
2016-04-29 5.34 5.38 5.25 5.31 2,600
2016-04-28 5.38 5.53 5.38 5.53 1,171
2016-04-27 5.34 5.47 5.34 5.47 600
2016-04-26 5.30 5.30 5.21 5.29 2,200
2016-04-25 5.42 5.54 5.25 5.27 8,949
2016-04-22 5.44 5.44 5.25 5.27 2,325
2016-04-21 5.44 5.45 5.44 5.44 1,300
2016-04-20 5.51 5.51 5.42 5.43 892
2016-04-19 5.49 5.54 5.49 5.54 110
2016-04-18 5.42 5.45 5.42 5.44 300

» More Fuel Sys Solutions Stock Price History

To see other companies like Fuel Sys Solutions (FSYS), view our stock market today for news, and other data.