FEIC

FEI Company Historical Stock Prices

$75.59
*  
0.85
1.11%
Get FEIC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading FEIC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FEIC Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  76.01  76.85  75.08  75.59 342,517
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
03/30/2015 77 77 75.82 76.24 207,313
03/27/2015 75.57 75.98 74.66 75.45 361,870
03/26/2015 76.72 77.18 74.99 75.53 211,621
03/25/2015 78.65 78.94 77.11 77.24 352,606
03/24/2015 78.11 78.75 77.385 78.45 318,546
03/23/2015 77.93 78.55 77.31 78.31 361,445
03/20/2015 77.9 78.62 77.83 78.12 595,940
03/19/2015 77.24 77.73 76.83 77.61 203,688
03/18/2015 76.61 78.05 76.17 77.62 274,136
03/17/2015 76.91 77.35 76.22 76.57 272,323
03/16/2015 75.8 77.51 75.615 77.31 241,394
03/13/2015 75.3 75.64 74.59 75.31 217,400
03/12/2015 75.94 76.11 74.17 75.17 375,071
03/11/2015 74.64 76.664 73.98 75.42 357,876
03/10/2015 74.16 76 73.798 74.68 373,635
03/09/2015 75.72 75.99 73.95 74.84 404,841
03/06/2015 76.75 77.145 75.21 75.7 486,324
03/05/2015 77.74 78.206 76.06 77.02 423,193
03/04/2015 78.54 79.05 77.52 77.73 359,281
03/03/2015 79.67 80.33 78.81 78.94 281,892
03/02/2015 79.22 80.56 79.22 79.91 220,042
02/27/2015 79.87 80.12 78.9391 78.99 308,961
02/26/2015 78.71 79.98 78.345 79.82 264,678
02/25/2015 79.69 80.28 78.46 78.71 514,911
02/24/2015 80.82 81.22 80.05 80.44 156,685
02/23/2015 80.38 81.03 79.39 80.965 234,667
02/20/2015 80.13 80.77 79.2 80.52 284,118
02/19/2015 80.28 80.73 79.81 79.93 239,934
02/18/2015 80.34 80.84 79.79 80.27 399,779
02/17/2015 80.01 80.88 79.45 80.485 258,349
02/13/2015 79.34 80.29 78.48 79.99 209,778
02/12/2015 80 80 78.6 79.12 524,193
02/11/2015 79.25 80.32 79.22 79.79 251,547
02/10/2015 80.19 80.19 78.41 79.25 584,594
02/09/2015 79.69 80 78.66 79.1 308,398
02/06/2015 79.85 80.62 79.16 79.84 441,944
02/05/2015 82 83.94 77.72 79.89 1,474,742
*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?