FLIR Quote, Trading Chart, FLIR Systems Inc.
home / stock / flir / flir quote
$57.34 Last:
-0.31% Change Percent:
$57.53 Open:
$57.34 Previous Close:
$57.92 High:
$57.3 Low:
11,454,363 Volume:
05/13/2021 04:56:44 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
FLIR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-05-13 | 57.53 | 57.34 | 57.92 | 57.3 | 11,454,363 |
| 2021-05-12 | 58.09 | 57.52 | 58.41 | 57.51 | 3,807,238 |
| 2021-05-11 | 58.29 | 58.37 | 58.56 | 57.9 | 2,448,877 |
| 2021-05-10 | 58.85 | 58.95 | 59.42 | 58.85 | 4,864,314 |
| 2021-05-07 | 58.81 | 59.25 | 59.57 | 58.81 | 2,211,025 |
| 2021-05-06 | 58.39 | 59.05 | 59.24 | 58.39 | 1,420,898 |
| 2021-05-05 | 58.96 | 58.69 | 59.13 | 58.31 | 1,500,552 |
| 2021-05-04 | 59.45 | 59 | 59.56 | 58.64 | 1,040,049 |
| 2021-05-03 | 60.25 | 59.61 | 60.25 | 59.47 | 2,303,892 |
| 2021-04-30 | 59.96 | 59.97 | 60.392 | 59.95 | 1,377,133 |
| 2021-04-29 | 60.38 | 60.3 | 60.66 | 60.1769 | 772,226 |
| 2021-04-28 | 59.83 | 60.37 | 60.48 | 59.65 | 1,272,991 |
| 2021-04-27 | 59.31 | 59.69 | 59.835 | 59.3 | 955,518 |
| 2021-04-26 | 59.66 | 59.42 | 59.79 | 59.26 | 1,044,956 |
| 2021-04-23 | 59.26 | 59.55 | 59.68 | 59.05 | 890,037 |
| 2021-04-22 | 59 | 59.16 | 59.44 | 58.8 | 616,673 |
| 2021-04-21 | 57.76 | 58.98 | 59.09 | 57.76 | 865,820 |
| 2021-04-20 | 58.58 | 58.23 | 58.64 | 57.83 | 1,316,742 |
| 2021-04-19 | 58.46 | 58.56 | 58.77 | 58.23 | 1,566,894 |
| 2021-04-16 | 58.51 | 58.53 | 58.65 | 58.21 | 2,190,096 |
News, Short Squeeze, Breakout and More Instantly...
-
#Investors often shrug off the impact of #stimulus but when fabricated demand comes into the #stockmarket everything is affected, even Flir Systems (NASDAQ: FLIR) and other stocks that might not be direct beneficiaries. They say, a rising tide lifts all boats, and multiple expansi...
-
Whether a #stock moves fast or slow, one thing is always true. The forces of #supplyanddemand determine the #price of Flir Systems (NASDAQ: FLIR) and every other stock on the market. The price someone is willing to pay for FLIR directly impacts its price, but that is...
-
Teledyne Technologies Incorporated (NYSE:TDY) announced today the successful completion of the acquisition of FLIR Systems, Inc. (NASDAQ:FLIR). At each of the respective company’s special meeting of stockholders held on May 13, 2021, the stockholders approved and adopted merger p...