Fuel Systems Solutions Stock Price History, FSYS Historical Prices

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

We provide 10 years stock price data for free. You can download Fuel Systems Solutions stock price history here. Daily open, high, low, and end of day closing price for the company, along with Fuel Systems Solutions price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Fuel Systems Solutions stock price history chart shows that the stock price reached a high of $20.69 on Aug 12, 2013, and a low of $3.15 on Jan 19, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-01 5.33 5.47 5.25 5.4 138,932 - 0.38
2016-05-31 5.42 5.42 5.2 5.23 11,580 - 0.37
2016-05-30 0 0 0 5.27 0 - -
2016-05-27 5.3 5.3 5.22 5.27 6,309 - 0.37
2016-05-26 5.42 5.47 5.3 5.3 9,454 - 0.37
2016-05-25 5.15 5.46 5.15 5.39 14,028 - 0.38
2016-05-24 5.01 5.17 5.01 5.15 11,753 - 0.36
2016-05-23 5.12 5.12 4.97 5.04 11,620 - 0.36
2016-05-20 4.95 5.19 4.95 5.16 7,090 - 0.36
2016-05-19 5.01 5.06 4.93 4.97 8,837 - 0.35
2016-05-18 5 5.03 4.83 5.03 3,136 - 0.36
2016-05-17 5.02 5.08 5.02 5.03 10,999 - 0.36
2016-05-16 5.12 5.12 4.96 5.05 9,364 - 0.36
2016-05-13 5.11 5.11 4.88 4.95 22,544 - 0.35
2016-05-12 5.12 5.15 5.03 5.08 6,365 - 0.36
2016-05-11 5.12 5.23 5.12 5.18 8,628 - 0.37
2016-05-10 5.07 5.24 5.02 5.24 3,552 - 0.37
2016-05-09 4.89 5.09 4.89 5.03 16,828 - 0.35
2016-05-06 5.18 5.2 4.75 5.1 28,056 - 0.35
2016-05-05 5.22 5.26 5.15 5.18 17,267 - 0.36
2016-05-04 5.21 5.25 5.2 5.25 26,231 - 0.36
2016-05-03 5.26 5.52 5.2 5.23 8,444 - 0.36
2016-05-02 5.3 5.3 5.2 5.27 11,368 - 0.36
2016-04-29 5.47 5.47 5.2 5.3 33,565 - 0.36
2016-04-28 5.39 5.56 5.32 5.52 13,961 - 0.38
2016-04-27 5.22 5.52 5.2 5.47 12,360 - 0.38
2016-04-26 5.2 5.35 5.15 5.29 113,040 - 0.36
2016-04-25 5.42 5.55 5.23 5.3 139,354 - 0.36
2016-04-22 5.44 5.46 5.2 5.31 34,172 - 0.36
2016-04-21 5.45 5.45 5.42 5.44 18,579 - 0.37
2016-04-20 5.55 5.58 5.41 5.45 14,854 - 0.37
2016-04-19 5.44 5.57 5.42 5.47 8,181 - 0.38
2016-04-18 5.43 5.47 5.41 5.44 7,233 - 0.37
2016-04-15 5.38 5.59 5.38 5.45 18,533 - 0.37
2016-04-14 5.56 5.56 5.33 5.43 6,416 - 0.37
2016-04-13 5.47 5.59 5.37 5.38 11,299 - 0.37
2016-04-12 5.42 5.6 5.22 5.4 21,944 - 0.37
2016-04-11 5.56 5.64 5.41 5.42 18,058 - 0.37
2016-04-08 5.53 5.59 5.35 5.44 21,071 - 0.37
2016-04-07 5.38 5.5 5.27 5.38 17,827 - 0.37
2016-04-06 5.25 5.42 5.14 5.37 16,709 - 0.37
2016-04-05 5.25 5.31 5.05 5.22 10,486 - 0.36
2016-04-04 5.48 5.55 5.45 5.45 7,949 - 0.37
2016-04-01 5.45 5.71 5.4 5.55 40,416 - 0.38
2016-03-31 5.81 5.85 5.53 5.53 45,815 - 0.38
2016-03-30 6.1 6.15 5.78 5.85 25,613 - 0.4
2016-03-29 5.96 6.12 5.8 6.11 16,098 - 0.42
2016-03-28 5.92 6.03 5.77 5.99 8,312 - 0.41
2016-03-25 0 0 0 5.86 0 - -
2016-03-24 5.61 5.94 5.5 5.86 19,036 - 0.4
2016-03-23 5.93 5.98 5.63 5.63 9,227 - 0.39
2016-03-22 5.75 6 5.75 5.99 9,405 - 0.41
2016-03-21 5.69 5.98 5.67 5.78 40,251 - 0.4
2016-03-18 6.28 6.39 5.65 5.79 96,389 - 0.4
2016-03-17 5.69 6.32 5.67 6.29 69,330 - 0.43
2016-03-16 5.55 5.69 5.5 5.66 29,541 - 0.39
2016-03-15 5.64 5.83 5.5 5.6 33,615 - 0.38
2016-03-14 5.64 5.91 5.63 5.86 30,739 - 0.38
2016-03-11 5.64 5.7 5.48 5.69 36,237 - 0.37
2016-03-10 5.62 5.68 5.47 5.66 12,045 - 0.36
2016-03-09 5.63 5.7 5.5 5.68 12,781 - 0.37
2016-03-08 5.81 5.94 5.54 5.54 30,893 - 0.36
2016-03-07 5.45 5.99 5.32 5.88 29,980 - 0.38
2016-03-04 5.09 5.51 5.09 5.51 38,244 - 0.35
2016-03-03 4.81 5.32 4.81 5.27 42,401 - 0.34
2016-03-02 4.56 4.78 4.56 4.78 15,037 - 0.31
2016-03-01 4.59 4.67 4.52 4.52 3,374 - 0.29
2016-02-29 4.36 4.68 4.36 4.51 10,180 - 0.29
2016-02-26 4.56 4.69 4.08 4.36 56,328 - 0.28
2016-02-25 4.53 4.57 4.47 4.5 9,585 - 0.29
2016-02-24 4.23 4.56 4.23 4.5 19,913 - 0.29
2016-02-23 4.28 4.28 4.25 4.26 2,577 - 0.27
2016-02-22 4.43 4.43 4.23 4.3 6,780 - 0.28
2016-02-19 4.07 4.24 4.07 4.17 7,273 - 0.27
2016-02-18 4.27 4.27 4.12 4.14 8,506 - 0.27
2016-02-17 4.19 4.47 4.19 4.23 10,023 - 0.27
2016-02-16 4.12 4.3 4.12 4.19 17,743 - 0.27
2016-02-15 0 0 0 4.11 0 - -
2016-02-12 3.9 4.2 3.9 4.11 26,713 - 0.26
2016-02-11 3.71 3.9 3.71 3.85 42,658 - 0.25
2016-02-10 3.71 3.94 3.7 3.73 10,093 - 0.24
2016-02-09 3.85 3.98 3.7 3.7 24,784 - 0.24
2016-02-08 4.05 4.25 3.71 3.93 34,695 - 0.25
2016-02-05 4.06 4.27 4 4.03 11,964 - 0.26
2016-02-04 3.94 4.11 3.94 4.05 12,324 - 0.26
2016-02-03 3.89 3.97 3.78 3.9 43,537 - 0.25
2016-02-02 3.9 3.91 3.78 3.82 22,644 - 0.25
2016-02-01 3.91 3.95 3.84 3.91 39,047 - 0.25
2016-01-29 3.88 4.09 3.88 3.91 42,024 - 0.25
Get more Data

Fuel Systems Solutions Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.69Aug 12,2013
Min Stock Price3.15Jan 19,2016
Avg Stock Price10.23

Fuel Systems Solutions Historical PS ratio: Past 5 years

Max PS Ratio1.05Aug 12,2013
Min PS Ratio0.2Jan 19,2016
Avg PS Ratio0.56

FSYS Industry Peers

Company Price Change (%)
Sevcon (SEV)21.970.03 (0.14%)
Accuride (ACW)2.580.01 (0.39%)
Commercial Vehicle Group (CVGI)7.490.09 (1.22%)
Emerson Electric (EMR)70.390.17 (0.24%)
Standard Motor Products (SMP)50.290.72 (1.45%)
Borgwarner (BWA)46.90.23 (0.49%)
Delphi Tech Plc (DLPH)50.540.35 (0.7%)

Fuel Systems Solutions share price history helps an investor analyze a company's history and do Fuel Systems Solutions stock analysis . Fuel Systems Solutions stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FSYS stock saw a high of $5.47, and a low of $5.25 on last trading day. The company's P/S ratio was at a high of 1.05 on Aug 12, 2013 according to our Fuel Systems Solutions stock history data.