FLIR Systems Inc. (DE) Common Stockのデータ

FLIR Systems Inc. (DE) Common Stockの基本情報

名前 FLIR Systems Inc. (DE) Common Stock
ティッカー FLIR
国 United States
上場年 1993.0
セクター Capital Goods

FLIR Systems Inc. (DE) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.41 54.82 54.84 54.85 961300.0 54.85
2021-02-12 54.74 54.14 54.4 54.69 969900.0 54.69
2021-02-11 55.04 54.42 54.81 54.63 1719300.0 54.63
2021-02-10 54.87 54.45 54.76 54.63 1388600.0 54.63
2021-02-09 54.85 54.33 54.85 54.76 995600.0 54.76
2021-02-08 54.66 54.11 54.2 54.58 1086800.0 54.58
2021-02-05 54.75 54.09 54.49 54.28 1844400.0 54.28
2021-02-04 54.53 53.94 54.12 54.51 1931200.0 54.51
2021-02-03 54.51 53.84 54.26 54.12 1599600.0 54.12
2021-02-02 54.47 53.42 53.5 54.22 1124100.0 54.22
2021-02-01 53.57 52.48 52.54 53.38 1416900.0 53.38
2021-01-29 53.09 51.82 52.9 52.05 2640200.0 52.05
2021-01-28 54.75 52.86 54.5 52.88 1700300.0 52.88
2021-01-27 54.78 53.58 53.58 54.38 1104600.0 54.38
2021-01-26 54.75 54.18 54.49 54.2 1395900.0 54.2
2021-01-25 54.63 53.98 54.3 54.53 1949500.0 54.53
2021-01-22 54.48 53.58 53.68 54.36 1308000.0 54.36
2021-01-21 54.35 53.82 54.02 54.18 2181800.0 54.18
2021-01-20 54.44 54.03 54.44 54.12 2422400.0 54.12
2021-01-19 54.4 53.82 54.04 54.13 4589700.0 54.13
2021-01-15 54.07 53.34 54.04 53.69 3050600.0 53.69
2021-01-14 54.52 53.98 53.98 54.09 3076300.0 54.09
2021-01-13 54.41 53.51 53.62 54.03 3414300.0 54.03
2021-01-12 53.99 53.0 53.0 53.71 3573700.0 53.71
2021-01-11 53.25 52.07 52.3 53.14 3518900.0 53.14
2021-01-08 52.73 51.71 51.8 52.63 4057900.0 52.63
2021-01-07 53.07 51.62 52.53 51.87 7717100.0 51.87
2021-01-06 53.42 52.29 53.0 52.45 7532200.0 52.45
2021-01-05 53.34 51.5 51.53 53.14 9416100.0 53.14
2021-01-04 54.47 51.64 53.04 52.24 18429000.0 52.24
2020-12-31 43.99 43.39 43.56 43.83 737100.0 43.83
2020-12-30 44.31 42.97 43.03 43.81 801400.0 43.81
2020-12-29 44.78 42.85 44.54 43.04 1063600.0 43.04
2020-12-28 45.61 44.56 45.28 44.63 1219700.0 44.63
2020-12-24 45.34 44.26 45.16 44.54 1208600.0 44.54
2020-12-23 44.96 42.28 42.88 44.24 2682100.0 44.24
2020-12-22 42.09 41.42 41.98 41.5 974400.0 41.5
2020-12-21 42.13 40.98 41.84 41.59 1525800.0 41.59
2020-12-18 42.17 41.63 41.68 42.02 2716100.0 42.02
2020-12-17 42.04 41.51 41.99 41.75 1010200.0 41.75
2020-12-16 43.1 41.6 42.65 41.78 1238000.0 41.78
2020-12-15 42.95 41.9 42.52 42.84 1136100.0 42.84
2020-12-14 43.09 41.97 42.1 42.12 1126100.0 42.12
2020-12-11 42.39 41.34 41.58 41.85 945200.0 41.85
2020-12-10 42.32 40.75 40.76 41.97 1356400.0 41.97
2020-12-09 41.8 41.0 41.27 41.68 1612200.0 41.68
2020-12-08 41.35 40.6 40.68 41.3 1187000.0 41.3
2020-12-07 41.44 40.51 41.2 40.9 1413900.0 40.9
2020-12-04 41.38 40.4 40.71 41.21 1199500.0 41.21
2020-12-03 40.83 40.05 40.17 40.52 1295600.0 40.52
2020-12-02 40.13 39.63 39.97 40.02 1547800.0 40.02
2020-12-01 40.42 38.64 38.99 40.37 2228200.0 40.37
2020-11-30 39.89 38.06 39.46 38.24 12380500.0 38.24
2020-11-27 39.96 38.84 39.78 39.13 1465000.0 39.13
2020-11-25 41.38 39.92 41.38 39.97 1759400.0 39.97
2020-11-24 41.1 39.63 40.33 41.03 2272500.0 41.03
2020-11-23 39.14 37.65 38.14 38.95 1879400.0 38.95
2020-11-20 38.23 37.34 37.56 38.03 1124700.0 38.03
2020-11-19 37.88 36.3 37.88 37.59 2047700.0 37.59
2020-11-18 38.87 37.26 37.28 38.31 1684500.0 38.14
2020-11-17 38.0 37.06 38.0 37.23 1595200.0 37.06
2020-11-16 38.29 37.64 37.86 38.23 1238800.0 38.06
2020-11-13 37.41 35.74 35.8 37.32 1233300.0 37.15
2020-11-12 36.3 35.23 36.13 35.5 1035200.0 35.34
2020-11-11 36.45 35.5 36.23 36.39 1199900.0 36.23
2020-11-10 37.43 35.99 37.06 36.06 1305500.0 35.9
2020-11-09 38.1 36.4 36.4 36.85 1797800.0 36.69
2020-11-06 35.63 34.5 35.53 34.75 1246300.0 34.6
2020-11-05 36.08 35.01 35.67 35.65 1526200.0 35.49
2020-11-04 36.74 35.54 36.54 35.6 1420200.0 35.44
2020-11-03 36.73 35.83 35.85 36.34 1264600.0 36.18
2020-11-02 35.51 34.46 35.0 35.47 1757800.0 35.31
2020-10-30 36.09 33.63 35.13 34.69 2116400.0 34.54
2020-10-29 34.62 33.46 33.8 34.38 1377600.0 34.23
2020-10-28 34.66 33.99 34.36 34.02 1200200.0 33.87
2020-10-27 35.13 34.73 35.01 35.01 1019500.0 34.85
2020-10-26 35.91 34.9 35.65 35.13 953800.0 34.97
2020-10-23 37.33 36.05 37.19 36.16 970600.0 36.0
2020-10-22 36.88 35.5 35.86 36.84 850700.0 36.68
2020-10-21 36.25 35.56 36.11 35.67 793600.0 35.51
2020-10-20 37.42 36.23 37.29 36.25 970400.0 36.09
2020-10-19 37.46 36.61 37.18 37.01 1222900.0 36.85
2020-10-16 37.42 36.45 37.36 37.18 1217900.0 37.02
2020-10-15 37.65 36.3 36.51 37.49 886600.0 37.32
2020-10-14 37.16 36.37 36.37 36.97 948800.0 36.81
2020-10-13 37.9 36.22 37.71 36.3 1025500.0 36.14
2020-10-12 38.21 37.67 37.73 37.99 989800.0 37.82
2020-10-09 38.05 37.17 37.6 37.53 890900.0 37.36
2020-10-08 37.53 36.76 37.3 37.42 811500.0 37.25
2020-10-07 37.18 36.55 36.88 36.73 648600.0 36.57
2020-10-06 37.54 36.46 36.56 36.66 1154000.0 36.5
2020-10-05 36.54 35.95 35.95 36.46 1107700.0 36.3
2020-10-02 35.92 34.85 34.97 35.49 914700.0 35.33
2020-10-01 36.24 35.28 36.15 35.44 982600.0 35.28
2020-09-30 36.29 35.55 35.73 35.85 1317500.0 35.69
2020-09-29 36.23 35.11 36.0 35.58 765700.0 35.42
2020-09-28 36.17 35.46 35.46 35.98 1042000.0 35.82
2020-09-25 35.29 34.27 34.37 35.24 941800.0 35.08
2020-09-24 34.86 34.19 34.56 34.64 859500.0 34.49
2020-09-23 35.61 34.15 35.07 34.52 1178200.0 34.37
2020-09-22 35.89 34.61 35.71 34.97 1381500.0 34.81
2020-09-21 35.79 34.55 35.24 35.61 1327900.0 35.45
2020-09-18 36.43 35.62 36.34 36.0 2866600.0 35.84
2020-09-17 36.12 35.33 35.44 36.08 1072500.0 35.92
2020-09-16 36.42 35.3 35.5 36.02 1238800.0 35.86
2020-09-15 35.64 35.08 35.34 35.34 1138700.0 35.18
2020-09-14 35.23 34.33 34.38 35.08 885500.0 34.92
2020-09-11 34.25 33.67 33.75 34.22 1020200.0 34.07
2020-09-10 34.14 33.39 34.14 33.55 1720700.0 33.4
2020-09-09 35.22 33.81 35.22 33.86 2214000.0 33.71
2020-09-08 35.36 34.15 34.84 34.77 1321900.0 34.62
2020-09-04 36.19 35.16 36.15 35.16 1309900.0 35.0
2020-09-03 37.17 35.8 36.99 35.99 1828600.0 35.83
2020-09-02 37.27 36.31 36.39 37.14 1312800.0 36.98
2020-09-01 36.58 35.82 36.44 36.36 1198400.0 36.2
2020-08-31 37.02 36.17 36.7 36.9 1591100.0 36.74
2020-08-28 36.48 35.85 36.33 36.43 1443400.0 36.27
2020-08-27 36.29 35.48 36.05 36.07 1277200.0 35.91
2020-08-26 36.19 35.16 35.41 36.04 1934800.0 35.88
2020-08-25 36.48 35.35 35.97 35.44 1501200.0 35.28
2020-08-24 36.17 35.38 35.5 35.8 1947200.0 35.64
2020-08-21 36.21 35.23 36.06 35.35 1850900.0 35.19
2020-08-20 37.02 36.08 37.02 36.15 1329000.0 35.99
2020-08-19 37.69 37.14 37.47 37.23 1059600.0 36.9
2020-08-18 38.3 37.31 38.01 37.6 1068300.0 37.26
2020-08-17 38.28 37.51 38.05 38.14 1162800.0 37.8
2020-08-14 38.42 37.53 37.79 37.8 1110300.0 37.46
2020-08-13 38.2 36.89 36.97 37.53 2638100.0 37.19
2020-08-12 38.52 36.49 38.52 36.55 2811400.0 36.22
2020-08-11 39.04 37.6 38.03 38.34 2011800.0 38.0
2020-08-10 38.45 37.24 37.37 38.03 2289000.0 37.69
2020-08-07 38.11 35.49 38.0 37.48 3724600.0 37.14
2020-08-06 41.97 37.17 41.97 37.46 4690800.0 37.12
2020-08-05 43.54 42.56 42.81 42.83 1358000.0 42.45
2020-08-04 42.64 41.73 41.73 42.51 750700.0 42.13
2020-08-03 42.14 41.12 41.74 42.04 850000.0 41.66
2020-07-31 41.67 40.92 41.36 41.66 861300.0 41.29
2020-07-30 41.49 40.5 41.3 41.16 818900.0 40.79
2020-07-29 41.94 41.23 41.27 41.88 635300.0 41.5
2020-07-28 41.8 41.08 41.6 41.32 487500.0 40.95
2020-07-27 41.9 40.96 41.17 41.59 736500.0 41.22
2020-07-24 41.9 40.9 41.8 40.97 660400.0 40.6
2020-07-23 42.4 41.53 41.7 41.89 686600.0 41.51
2020-07-22 41.89 41.16 41.26 41.54 824100.0 41.17
2020-07-21 42.2 41.12 41.34 41.24 912800.0 40.87
2020-07-20 41.73 40.8 40.86 41.51 808000.0 41.14
2020-07-17 42.94 40.94 42.64 41.41 1675800.0 41.04
2020-07-16 43.09 42.12 42.61 42.73 1436900.0 42.35
2020-07-15 42.52 40.73 42.0 42.36 2100300.0 41.98
2020-07-14 40.21 39.45 39.63 40.05 898500.0 39.69
2020-07-13 41.0 39.49 40.49 39.54 1414200.0 39.18
2020-07-10 40.39 39.29 39.87 40.3 1195200.0 39.94
2020-07-09 40.51 39.24 40.15 39.94 1277500.0 39.58
2020-07-08 40.52 39.37 40.49 39.78 1333400.0 39.42
2020-07-07 41.6 40.28 41.34 40.33 1218300.0 39.97
2020-07-06 43.17 41.4 43.1 41.76 1531700.0 41.38
2020-07-02 42.74 41.26 41.5 42.16 2201700.0 41.78
2020-07-01 41.27 40.25 40.69 40.86 1904100.0 40.49
2020-06-30 40.73 39.78 39.99 40.57 1835600.0 40.21
2020-06-29 40.28 38.91 39.52 40.05 1180400.0 39.69
2020-06-26 40.24 38.6 39.62 39.07 2151500.0 38.72
2020-06-25 39.83 37.93 38.81 39.8 2596900.0 39.44
2020-06-24 40.35 38.9 39.58 38.94 1610600.0 38.59
2020-06-23 40.29 39.3 39.97 39.39 1462900.0 39.04
2020-06-22 39.95 38.64 39.95 39.75 3051100.0 39.39
2020-06-19 41.04 39.58 40.88 39.96 2741000.0 39.6
2020-06-18 41.53 40.12 41.38 40.23 1435500.0 39.87
2020-06-17 43.1 41.21 43.09 41.59 1664000.0 41.22
2020-06-16 44.16 42.44 42.93 43.13 1500300.0 42.74
2020-06-15 42.09 39.64 40.4 41.8 1652900.0 41.42
2020-06-12 42.93 40.7 42.56 41.26 1863000.0 40.89
2020-06-11 43.56 41.44 43.08 41.52 2183700.0 41.15
2020-06-10 46.41 44.39 46.41 44.47 2094700.0 44.07
2020-06-09 46.44 45.52 46.36 45.58 1561100.0 45.17
2020-06-08 47.33 46.39 46.97 46.59 2272700.0 46.17
2020-06-05 47.94 46.3 47.54 46.43 2004300.0 46.01
2020-06-04 47.33 46.56 47.01 46.93 1233700.0 46.51
2020-06-03 47.75 46.33 46.55 47.31 1255200.0 46.88
2020-06-02 46.64 45.58 46.23 46.39 1189500.0 45.97
2020-06-01 47.0 45.83 46.32 45.87 1386400.0 45.46
2020-05-29 46.29 44.28 44.71 46.2 2184500.0 45.78
2020-05-28 45.8 43.43 44.23 44.84 1641300.0 44.44
2020-05-27 45.72 43.72 45.5 44.05 2146200.0 43.65
2020-05-26 46.49 45.16 46.19 45.29 1460900.0 44.88
2020-05-22 45.44 44.53 45.15 45.06 1190400.0 44.66
2020-05-21 45.92 44.97 45.87 45.16 1101500.0 44.75
2020-05-20 46.41 45.02 45.45 45.75 1737500.0 45.17
2020-05-19 46.31 44.82 45.73 44.85 2723300.0 44.28
2020-05-18 46.7 44.68 46.5 46.03 2650800.0 45.45
2020-05-15 44.65 43.48 43.8 44.24 1468900.0 43.68
2020-05-14 44.73 43.26 44.66 44.52 2416300.0 43.96
2020-05-13 46.39 44.38 46.15 45.25 2503000.0 44.68
2020-05-12 49.01 46.19 48.98 46.2 2512000.0 45.61
2020-05-11 49.0 47.07 48.25 48.7 2004000.0 48.08
2020-05-08 49.29 47.96 49.12 48.09 2833200.0 47.48
2020-05-07 48.81 44.65 46.5 47.9 7965500.0 47.29
2020-05-06 47.68 43.12 43.16 45.41 5534300.0 44.83
2020-05-05 42.76 41.01 42.07 41.42 1679700.0 40.9
2020-05-04 42.39 41.14 42.34 41.76 1548200.0 41.23
2020-05-01 42.96 42.08 42.49 42.84 2070900.0 42.3
2020-04-30 45.08 43.24 44.74 43.4 1847900.0 42.85
2020-04-29 46.08 43.91 44.99 45.54 2708900.0 44.96
2020-04-28 43.6 41.96 42.24 43.02 2416300.0 42.48
2020-04-27 42.53 40.01 40.11 41.25 2424400.0 40.73
2020-04-24 40.13 38.4 39.16 39.66 2754000.0 39.16
2020-04-23 40.63 38.59 39.72 38.73 2281000.0 38.24
2020-04-22 42.26 38.81 41.86 39.84 4732900.0 39.34
2020-04-21 43.9 40.52 41.6 40.65 8405800.0 40.14
2020-04-20 39.68 35.01 36.1 38.97 5843100.0 38.48
2020-04-17 35.16 33.92 34.56 34.15 1419000.0 33.72
2020-04-16 34.05 32.76 34.02 33.69 823200.0 33.26
2020-04-15 34.0 32.95 34.0 33.8 1254900.0 33.37
2020-04-14 36.09 34.58 35.45 34.88 1609400.0 34.44
2020-04-13 35.33 33.0 34.65 34.71 1812400.0 34.27
2020-04-09 35.23 33.0 33.07 34.5 1644600.0 34.06
2020-04-08 35.55 33.87 34.36 34.85 1280900.0 34.41
2020-04-07 36.86 33.6 36.12 33.79 1233700.0 33.36
2020-04-06 35.31 32.53 32.6 35.09 1218600.0 34.65
2020-04-03 33.28 30.79 32.49 31.09 1949700.0 30.7
2020-04-02 33.16 30.13 30.46 32.59 1790100.0 32.18
2020-04-01 31.23 30.01 30.55 30.68 1159300.0 30.29
2020-03-31 33.11 31.55 31.65 31.89 1386900.0 31.49
2020-03-30 32.52 30.3 32.41 32.14 1532700.0 31.73
2020-03-27 33.16 31.56 32.5 32.52 1443600.0 32.11
2020-03-26 34.59 31.61 31.61 33.77 1668200.0 33.34
2020-03-25 33.19 27.72 30.03 31.47 2714600.0 31.07
2020-03-24 31.66 29.03 30.55 29.37 1786200.0 29.0
2020-03-23 29.33 23.85 25.6 28.97 2360700.0 28.6
2020-03-20 32.87 24.75 31.59 25.52 3129400.0 25.2
2020-03-19 33.35 30.42 33.34 31.4 1470700.0 31.0
2020-03-18 33.87 29.63 32.04 33.67 1650500.0 33.24
2020-03-17 37.81 32.1 32.72 34.82 2488800.0 34.38
2020-03-16 34.26 28.48 28.69 32.02 2476300.0 31.61
2020-03-13 34.75 30.72 33.03 32.08 2928600.0 31.67
2020-03-12 32.78 29.63 32.71 31.04 2989700.0 30.65
2020-03-11 36.22 34.67 36.03 35.15 2400400.0 34.7
2020-03-10 38.1 35.97 37.21 37.45 2414700.0 36.98
2020-03-09 38.46 35.66 36.8 36.08 2527300.0 35.62
2020-03-06 39.79 37.39 38.46 39.49 2568500.0 38.99
2020-03-05 41.38 38.43 39.64 39.98 2927300.0 39.47
2020-03-04 42.09 40.58 41.97 40.81 2896500.0 40.13
2020-03-03 44.95 41.05 43.15 41.23 2287400.0 40.54
2020-03-02 43.84 42.5 42.94 43.65 2178500.0 42.92
2020-02-28 44.08 41.01 43.01 42.47 3544500.0 41.76
2020-02-27 48.0 43.12 48.0 44.43 3981000.0 43.68
2020-02-26 55.74 54.09 54.46 54.09 1114600.0 53.18
2020-02-25 57.45 53.97 57.25 54.09 739300.0 53.18
2020-02-24 57.47 56.16 56.33 56.79 782400.0 55.84
2020-02-21 58.56 57.42 57.79 58.35 714600.0 57.37
2020-02-20 58.32 57.34 57.68 58.19 436200.0 57.21
2020-02-19 57.84 56.75 56.75 57.8 742500.0 56.83
2020-02-18 57.72 56.41 57.58 56.58 627300.0 55.63