Home |
Free Dividend Report |
FLIR Dividend History |
FLIR Historical Stock Prices |
Preferred Stock Newsletter |
FLIR Options Chain |
Stock Message Boards |
FLIR (FLIR) has the following price history information. Looking back at FLIR historical stock prices for the last five trading days, on May 10, 2021, FLIR opened at $58.85, traded as high as $59.42 and as low as $58.85, and closed at $58.95. Trading volume was a total of 4.86M shares. On May 11, 2021, FLIR opened at $58.29, traded as high as $58.56 and as low as $57.90, and closed at $58.37. Trading volume was a total of 2.45M shares. On May 12, 2021, FLIR opened at $58.09, traded as high as $58.41 and as low as $57.51, and closed at $57.52. Trading volume was a total of 3.81M shares. On May 13, 2021, FLIR opened at $57.53, traded as high as $57.92 and as low as $57.30, and closed at $57.34. Trading volume was a total of 11.50M shares. On May 14, 2021, FLIR opened at $57.34, traded as high as $57.34 and as low as $57.34, and closed at $57.34. Trading volume was a total of 0 shares.
FLIR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FLIR shares, starting with a $10,000 purchase of FLIR, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 05/14/2021 | ||
Start price/share: | $35.05 | ||
End price/share: | $57.34 | ||
Starting shares: | 285.31 | ||
Ending shares: | 315.34 | ||
Dividends reinvested/share: | $3.99 | ||
Total return: | 80.81% | ||
Average Annual Total Return: | 8.75% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $18,075.94 | ||
Years: | 7.06 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 05/14/2021 | ||
Start price/share: | $35.05 | ||
End price/share: | $57.34 | ||
Dividends collected/share: | $3.99 | ||
Total return: | 74.98% | ||
Average Annual Total Return: | 8.25% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $17,497.50 | ||
Years: | 7.06 |
FLIR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
05/10/2021 | $58.85 | $59.42 | $58.85 | $58.95 | 4.86M |
05/11/2021 | $58.29 | $58.56 | $57.90 | $58.37 | 2.45M |
05/12/2021 | $58.09 | $58.41 | $57.51 | $57.52 | 3.81M |
05/13/2021 | $57.53 | $57.92 | $57.30 | $57.34 | 11.50M |
05/14/2021 | $57.34 | $57.34 | $57.34 | $57.34 | 0 |
About FLIR |
FLIR Systems designs, develops, markets, and distributes solutions that detect people, objects and substances that may not be perceived by human senses. Co.'s segments include: Industrial Technologies, which develops and manufactures thermal and visible-spectrum imaging camera cores and components that are utilized by third parties and other types of imaging systems; and Defense Technologies, which develops and manufactures imaging and recognition solutions for a variety of military, law enforcement, public safety, and other government customers for the protection of borders, troops, and public welfare. |
FLIR Historical Closing Prices | |
Date | Close |
05/10/2021 | $58.95 |
05/11/2021 | $58.37 |
05/12/2021 | $57.52 |
05/13/2021 | $57.34 |
05/14/2021 | $57.34 |
Technology Historical Prices |
FLIR is categorized under the Technology sector; below are some other companies in the same sector:
FLTX Historical Stock Prices Also explore: FLIR shares outstanding history
Free FLIR Email Alerts:
|
FLIR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.