FEIC

FEI Company Historical Stock Prices

$82.95
*  
0.02
0.02%
Get FEIC Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading FEIC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  83.68  83.71  82.62  82.95 285,264
06/30/2015 83.79 84.4 82.43 82.93 281,236
06/29/2015 84.72 84.77 83.01 83.235 285,366
06/26/2015 85.69 85.96 84.34 84.93 539,473
06/25/2015 85.6 85.845 84.99 85.43 192,090
06/24/2015 86.66 86.66 85.07 85.53 209,801
06/23/2015 86.75 87.32 86.26 86.91 284,769
06/22/2015 86.51 87.51 85.82 87.06 242,120
06/19/2015 86.25 86.93 85.575 86.15 426,430
06/18/2015 84.98 86.24 84.44 86.19 275,846
06/17/2015 84.62 85.5 84.36 84.67 159,386
06/16/2015 83.08 84.58 83.08 84.4 274,517
06/15/2015 83.13 83.49 82.35 83.4 253,066
06/12/2015 83.36 83.7 83.054 83.55 181,850
06/11/2015 83.11 83.45 82.84 83.44 261,318
06/10/2015 82.68 83.69 82.5 83.05 183,399
06/09/2015 82.08 83.07 81.49 82.44 244,156
06/08/2015 82.33 82.55 81.63 82.02 198,935
06/05/2015 81.9 82.33 80.42 82.25 350,242
06/04/2015 83.4 83.45 81.74 82.3 243,541
06/03/2015 82.65 83.54 82.455 83.08 180,763
06/02/2015 81.81 82.905 81.31 82.57 283,038
06/01/2015 81.65 82.45 81.07 82 236,831
05/29/2015 82.67 82.67 81.32 81.6 295,381
05/28/2015 81.47 82.83 81.41 82.66 307,976
05/27/2015 80.83 81.75 80.52 81.5 191,707
05/26/2015 80.82 80.95 80.38 80.75 308,412
05/22/2015 79.8 81.37 79.721 81.15 274,851
05/21/2015 80.42 80.69 79.51 80.01 230,555
05/20/2015 79.5 80.12 79.15 79.93 188,580
05/19/2015 80.24 80.24 78.76 79.51 340,851
05/18/2015 77.91 80.2 77.73 79.94 253,740
05/15/2015 77.49 78.39 77.03 78.14 236,830
05/14/2015 76.95 77.56 76.59 77.35 845,714
05/13/2015 76.12 77.13 76.12 76.98 434,056
05/12/2015 75.75 76.06 74.9 75.82 186,754
05/11/2015 76.21 77.14 75.61 75.9 191,207
05/08/2015 77.19 77.45 75.91 76.39 151,474
05/07/2015 75.63 76.43 75.05 76.31 127,799
05/06/2015 75.88 76.44 75.14 75.91 254,059
05/05/2015 76.01 76.85 75.08 75.59 343,185
05/04/2015 75.91 77.4 75.84 76.44 318,435
05/01/2015 75.6 76.47 74.76 75.93 337,799
04/30/2015 74 75.87 73.82 75.46 700,928
04/29/2015 79.44 79.44 72.98 74.41 653,492
04/28/2015 73.53 74.66 72.87 74.19 311,334
04/27/2015 74.28 74.95 73.25 73.47 289,378
04/24/2015 75.41 75.43 73.52 73.57 176,754
04/23/2015 74.41 75.66 74.15 75.15 195,705
04/22/2015 74.17 75.13 73.33 74.8 241,190
04/21/2015 73.82 74.69 73.4 73.92 242,024
04/20/2015 73.9 75.27 73.15 73.72 418,313
04/17/2015 75.54 75.54 73.55 73.605 666,487
04/16/2015 78.725 78.725 76.8 77.125 335,849
04/15/2015 79.58 79.618 78.21 78.79 357,122
04/14/2015 79.26 79.65 78.51 79.02 211,308
04/13/2015 79 79.62 79 79.41 132,785
04/10/2015 78.74 79.37 78.51 78.94 151,632
04/09/2015 78.41 79.32 77.94 78.8 133,290
04/08/2015 78.09 78.57 77.78 78.54 168,403
04/07/2015 78.59 78.91 77.84 78.09 173,258
04/06/2015 77.72 79.28 77.6488 78.91 247,668
04/02/2015 77.6 78.82 77.43 78.26 245,543
04/01/2015 76 77.78 75.555 77.56 439,953
03/31/2015 75.87 76.5 75.53 76.34 215,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?