Fuel Systems Solutions Stock Price History (NASDAQ:FSYS)

Add to My Stocks
$5.4 $0.17 (3.25%) FSYS stock closing price Jun 01, 2016 (Closing)

We provide 10 years stock price history for free. You can download Fuel Systems Solutions stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Fuel Systems Solutions P/E ratio, and PS ratio. The stock price was at a 5 year high of 59.59 on 19 Aug, 2008 as seen from Fuel Systems Solutions stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-015.335.475.255.40138932N/A0.38
2016-05-315.425.425.205.2311580N/A0.37
2016-05-300.000.000.005.270N/AN/A
2016-05-275.305.305.225.276309N/A0.37
2016-05-265.425.475.305.309454N/A0.37
2016-05-255.155.465.155.3914028N/A0.38
2016-05-245.015.175.015.1511753N/A0.36
2016-05-235.125.124.975.0411620N/A0.36
2016-05-204.955.194.955.167090N/A0.36
2016-05-195.015.064.934.978837N/A0.35
2016-05-185.005.034.835.033136N/A0.36
2016-05-175.025.085.025.0310999N/A0.36
2016-05-165.125.124.965.059364N/A0.36
2016-05-135.115.114.884.9522544N/A0.35
2016-05-125.125.155.035.086365N/A0.36
2016-05-115.125.235.125.188628N/A0.37
2016-05-105.075.245.025.243552N/A0.37
2016-05-094.895.094.895.0316828N/A0.35
2016-05-065.185.204.755.1028056N/A0.35
2016-05-055.225.265.155.1817267N/A0.36
2016-05-045.215.255.205.2526231N/A0.36
2016-05-035.265.525.205.238444N/A0.36
2016-05-025.305.305.205.2711368N/A0.36
2016-04-295.475.475.205.3033565N/A0.36
2016-04-285.395.565.325.5213961N/A0.38
2016-04-275.225.525.205.4712360N/A0.38
2016-04-265.205.355.155.29113040N/A0.36
2016-04-255.425.555.235.30139354N/A0.36
2016-04-225.445.465.205.3134172N/A0.36
2016-04-215.455.455.425.4418579N/A0.37
2016-04-205.555.585.415.4514854N/A0.37
2016-04-195.445.575.425.478181N/A0.38
2016-04-185.435.475.415.447233N/A0.37
2016-04-155.385.595.385.4518533N/A0.37
2016-04-145.565.565.335.436416N/A0.37
2016-04-135.475.595.375.3811299N/A0.37
2016-04-125.425.605.225.4021944N/A0.37
2016-04-115.565.645.415.4218058N/A0.37
2016-04-085.535.595.355.4421071N/A0.37
2016-04-075.385.505.275.3817827N/A0.37
2016-04-065.255.425.145.3716709N/A0.37
2016-04-055.255.315.055.2210486N/A0.36
2016-04-045.485.555.455.457949N/A0.37
2016-04-015.455.715.405.5540416N/A0.38
2016-03-315.815.855.535.5345815N/A0.38
2016-03-306.106.155.785.8525613N/A0.40
2016-03-295.966.125.806.1116098N/A0.42
2016-03-285.926.035.775.998312N/A0.41
2016-03-250.000.000.005.860N/AN/A
2016-03-245.615.945.505.8619036N/A0.40
2016-03-235.935.985.635.639227N/A0.39
2016-03-225.756.005.755.999405N/A0.41
2016-03-215.695.985.675.7840251N/A0.40
2016-03-186.286.395.655.7996389N/A0.40
2016-03-175.696.325.676.2969330N/A0.43
2016-03-165.555.695.505.6629541N/A0.39
2016-03-155.645.835.505.6033615N/A0.38
2016-03-145.645.915.635.8630739N/A0.38
2016-03-115.645.705.485.6936237N/A0.37
2016-03-105.625.685.475.6612045N/A0.36
2016-03-095.635.705.505.6812781N/A0.37
2016-03-085.815.945.545.5430893N/A0.36
2016-03-075.455.995.325.8829980N/A0.38
2016-03-045.095.515.095.5138244N/A0.35
2016-03-034.815.324.815.2742401N/A0.34
2016-03-024.564.784.564.7815037N/A0.31
2016-03-014.594.674.524.523374N/A0.29
2016-02-294.364.684.364.5110180N/A0.29
2016-02-264.564.694.084.3656328N/A0.28
2016-02-254.534.574.474.509585N/A0.29
2016-02-244.234.564.234.5019913N/A0.29
2016-02-234.284.284.254.262577N/A0.27
2016-02-224.434.434.234.306780N/A0.28
2016-02-194.074.244.074.177273N/A0.27
2016-02-184.274.274.124.148506N/A0.27
2016-02-174.194.474.194.2310023N/A0.27
2016-02-164.124.304.124.1917743N/A0.27
2016-02-150.000.000.004.110N/AN/A
2016-02-123.904.203.904.1126713N/A0.26
2016-02-113.713.903.713.8542658N/A0.25
2016-02-103.713.943.703.7310093N/A0.24
2016-02-093.853.983.703.7024784N/A0.24
2016-02-084.054.253.713.9334695N/A0.25
2016-02-054.064.274.004.0311964N/A0.26
2016-02-043.944.113.944.0512324N/A0.26
2016-02-033.893.973.783.9043537N/A0.25
2016-02-023.903.913.783.8222644N/A0.25
2016-02-013.913.953.843.9139047N/A0.25
2016-01-293.884.093.883.9142024N/A0.25
Get more Data

Fuel Systems Solutions Stock Chart

View FSYS PE ratio, PS ratio stocks charts and compare with peers.
FSYS Chart
Note: Compare Fuel Systems Solutions stock price history with the index and industry peers.

Fuel Systems Solutions Historical Prices: Past 5 years

Max Stock Price 28.89 Feb 21,2012
Min Stock Price 3.15 Jan 19,2016
Avg Stock Price 12.7

Fuel Systems Solutions Historical PE ratio: Past 5 years

Max PE Ratio 169.94 Feb 21,2012
Min PE Ratio 39.17 Nov 08,2012
Avg PE Ratio 77.04

Fuel Systems Solutions Historical PS ratio: Past 5 years

Max PS Ratio 1.48 Feb 21,2012
Min PS Ratio 0.2 Jan 19,2016
Avg PS Ratio 0.66

FSYS Industry Peers

Company Price Change (%)
Westport Fuel Systems (WPRT)1.280.01 (0.79%)
Accuride (ACW)2.580.01 (0.39%)
Quantum Fuel (QTWWQ)0.070 (0%)
Visteon (VC)84.084.12 (5.15%)
Federal-mogul Holdings (FDML)100.03 (0.3%)
Commercial Vehicle Group (CVGI)5.50.06 (1.08%)
Emerson Electric (EMR)58.261.69 (2.99%)

Fuel Systems Solutions historical quotes helps an investor analyze a company's history and do Fuel Systems Solutions stock analysis . The price and volume changes on a daily basis is provided in the Fuel Systems Solutions stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FSYS saw an opening price of 5.33, and a closing price of 5.4 on 01 Jun, 2016. The average P/S ratio was 0.97 as can be seen by Fuel Systems Solutions stock price history. .