FEIC

FEI Company Historical Stock Prices

$80.42
*  
2.05
2.62%
Get FEIC Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  78.71  80.45  78.10  80.42 180,501
10/20/2014 77.43 78.43 77.27 78.37 170,223
10/17/2014 79 79 77.33 77.77 261,154
10/16/2014 75.96 78.26 75.952 77.835 419,107
10/15/2014 74.96 78.08 74.33 77.39 430,387
10/14/2014 73.67 76.45 72.74 76.26 494,685
10/13/2014 73.47 74.89 72.8 73.12 561,904
10/10/2014 74.69 75.35 73.09 73.2 564,094
10/09/2014 77.1 77.7699 75.08 75.08 325,022
10/08/2014 74.85 77.41 74.48 77.35 255,069
10/07/2014 75.84 76.46 74.99 75.02 256,288
10/06/2014 75.53 77.33 75.53 76.57 417,827
10/03/2014 74.58 75.78 74.12 75.51 360,132
10/02/2014 73.12 74.49 72.75 73.89 437,496
10/01/2014 77.075 77.075 73.2 73.24 561,688
09/30/2014 77.49 77.73 75.28 75.42 487,749
09/29/2014 77.31 78.05 77.02 77.3 248,790
09/26/2014 78.04 79.08 77.75 78.1 323,078
09/25/2014 79.03 79.47 77.32 78.03 272,570
09/24/2014 79.04 79.92 78.54 79.375 195,906
09/23/2014 79.4 79.83 78.62 78.8 252,784
09/22/2014 81.11 81.365 79.58 79.63 192,161
09/19/2014 83.13 83.29 81.29 81.5 430,530
09/18/2014 83.26 83.59 82.36 83 167,174
09/17/2014 83.33 83.52 82.33 82.74 244,557
09/16/2014 82.5 83.5 81.72 83.39 221,693
09/15/2014 84.15 84.15 82.48 82.61 117,105
09/12/2014 85.3 85.42 83.83 84.14 208,558
09/11/2014 84.02 85.52 83.682 85.06 177,056
09/10/2014 83.85 84.66 83.43 84.47 139,003
09/09/2014 83.83 84.24 83.06 84.01 229,590
09/08/2014 84.07 84.55 83.54 83.79 362,605
09/05/2014 82.78 84.3 82.53 84.16 199,692
09/04/2014 84.2 84.356 82.5 83.12 194,604
09/03/2014 84.68 85.23 83.41 83.9 249,504
09/02/2014 84.24 85.64 83.8 84.52 340,569
08/29/2014 83.64 84.26 83.2 84.04 175,624
08/28/2014 82.68 83.52 82.18 83.43 160,244
08/27/2014 83.77 83.91 83 83.27 221,982
08/26/2014 83.16 83.6 82.515 83.46 170,786
08/25/2014 83.88 84.04 82.68 83.19 175,119
08/22/2014 83.49 84.18 82.89 83.32 159,720
08/21/2014 83.98 84.17 82.31 83.66 234,563
08/20/2014 83.62 84.534 83.11 84.03 196,181
08/19/2014 84.61 84.98 83.84 83.98 276,987
08/18/2014 84.65 85.28 83.96 84.42 198,144
08/15/2014 84.64 84.64 82.06 83.75 233,804
08/14/2014 83.43 83.86 83.05 83.66 123,289
08/13/2014 82.49 83.51 82.38 83.48 163,491
08/12/2014 83.41 84 81.7 82.27 228,689
08/11/2014 84.04 84.125 82.87 83.7 287,138
08/08/2014 82.31 83.75 81.89 83.4 205,858
08/07/2014 82.07 82.45 81.4441 82.23 250,195
08/06/2014 80.65 82.38 80.65 81.79 387,034
08/05/2014 80.74 82.22 80 81.48 333,275
08/04/2014 81.5 82.29 79.275 81.25 384,759
08/01/2014 76.32 80.085 76.23 79.08 662,517
07/31/2014 81.14 81.2675 75.32 76.6 1,540,601
07/30/2014 86.82 87.71 86.14 87.1 284,928
07/29/2014 86.16 87.705 85.84 86.05 404,938
07/28/2014 86.09 86.6 84.66 86.06 194,002
07/25/2014 85.65 86.49 84.8 86.02 318,298
07/24/2014 86.03 87.12 85.59 86.32 274,275
07/23/2014 86.74 87.46 85.88 86.26 165,448
07/22/2014 86.91 87.53 86.37 86.78 152,994
07/21/2014 86.24 87.15 85.46 86.37 152,353
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?