FSYS: Historical Prices for Fuel Systems Solutions, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.15	50.33	47.28	48.73	610,000	48.73
19-Nov-09	51.92	52.09	49.23	49.66	567,300	49.66
18-Nov-09	51.99	52.53	51.25	52.27	302,500	52.27
17-Nov-09	51.18	52.20	50.36	51.99	395,500	51.99
16-Nov-09	48.56	51.16	48.16	50.47	646,400	50.47
13-Nov-09	46.71	47.79	46.29	47.67	317,700	47.67
12-Nov-09	47.18	47.70	46.02	46.37	183,500	46.37
11-Nov-09	47.28	47.64	46.09	47.23	310,100	47.23
10-Nov-09	47.03	47.21	44.56	46.75	711,800	46.75
9-Nov-09	45.33	47.70	45.33	47.57	889,800	47.57
6-Nov-09	43.15	45.93	43.01	44.59	1,481,700	44.59
5-Nov-09	38.53	44.87	38.47	44.31	3,783,700	44.31
4-Nov-09	33.94	34.43	33.01	33.80	515,100	33.80
3-Nov-09	32.34	33.62	31.68	33.26	545,800	33.26
2-Nov-09	33.03	33.99	31.55	32.59	377,100	32.59
30-Oct-09	34.14	34.81	32.32	32.74	573,700	32.74
29-Oct-09	31.98	34.51	31.90	34.29	803,800	34.29
28-Oct-09	34.07	34.08	30.72	30.77	1,127,500	30.77
27-Oct-09	35.21	35.62	34.02	34.40	386,800	34.40
26-Oct-09	35.50	37.19	34.82	35.25	520,300	35.25
23-Oct-09	36.21	36.90	35.62	35.67	315,300	35.67
22-Oct-09	36.71	36.71	35.41	36.25	323,600	36.25
21-Oct-09	35.22	37.34	35.22	36.55	537,800	36.55
20-Oct-09	35.82	36.23	34.92	35.22	412,100	35.22
19-Oct-09	36.48	36.50	35.60	35.79	287,100	35.79
16-Oct-09	36.26	36.79	36.02	36.04	257,500	36.04
15-Oct-09	35.92	36.71	35.61	36.69	393,000	36.69
14-Oct-09	37.44	37.72	36.34	36.69	305,700	36.69
13-Oct-09	37.82	37.85	36.55	36.88	500,900	36.88
12-Oct-09	36.75	38.16	36.54	37.82	393,700	37.82
9-Oct-09	36.52	36.96	35.99	36.80	155,500	36.80
8-Oct-09	36.50	37.00	36.37	36.65	249,000	36.65
7-Oct-09	35.84	36.23	35.44	36.22	132,900	36.22
6-Oct-09	35.58	36.63	35.58	35.85	266,500	35.85
5-Oct-09	34.67	35.84	34.30	35.14	359,700	35.14
2-Oct-09	33.53	34.81	32.51	34.33	494,100	34.33
1-Oct-09	35.88	35.88	34.43	34.63	348,100	34.63
30-Sep-09	36.85	37.22	35.42	35.99	419,900	35.99
29-Sep-09	36.09	37.23	35.84	36.58	787,800	36.58
28-Sep-09	34.42	36.52	33.75	35.94	554,400	35.94
25-Sep-09	34.60	34.60	33.52	34.21	304,100	34.21
24-Sep-09	36.00	36.43	34.06	34.94	380,000	34.94
23-Sep-09	37.15	37.15	35.76	35.92	451,800	35.92
22-Sep-09	34.87	37.14	34.78	36.31	845,500	36.31
21-Sep-09	34.71	34.75	32.88	33.11	685,700	33.11
18-Sep-09	35.49	35.50	34.28	35.10	478,100	35.10
17-Sep-09	35.69	36.25	34.48	35.45	402,200	35.45
16-Sep-09	37.58	38.25	35.35	35.65	833,600	35.65
15-Sep-09	36.92	38.34	36.92	37.70	289,800	37.70
14-Sep-09	36.50	37.39	35.93	36.89	329,300	36.89
11-Sep-09	37.84	38.09	36.50	36.87	279,000	36.87
10-Sep-09	36.90	37.64	36.75	37.55	300,700	37.55
9-Sep-09	36.13	37.65	36.06	37.01	300,700	37.01
8-Sep-09	36.20	36.81	35.93	35.97	335,800	35.97
4-Sep-09	35.00	35.95	34.51	35.90	365,600	35.90
3-Sep-09	34.02	35.15	33.83	35.15	546,500	35.15
2-Sep-09	33.43	34.48	33.26	33.99	593,300	33.99
1-Sep-09	33.44	34.90	32.72	33.78	1,102,100	33.78
31-Aug-09	32.13	33.86	32.13	33.52	890,500	33.52
28-Aug-09	32.68	33.00	31.75	32.39	329,000	32.39
27-Aug-09	31.25	32.60	30.51	32.53	643,600	32.53
26-Aug-09	31.60	31.97	30.75	31.13	388,000	31.13
25-Aug-09	32.22	32.58	31.42	31.61	785,800	31.61
24-Aug-09	32.40	32.69	31.98	32.17	444,900	32.17
21-Aug-09	33.25	33.29	32.05	32.20	432,900	32.20
20-Aug-09	32.80	33.48	32.42	32.78	428,800	32.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions