FEIC

Historical Stock Prices

$85.97
*  
8.15
10.47%
Get FEIC Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 82.46 87.42 79.19 85.97 907,649
07/30/2015 75.86 78.29 75.6601 77.82 518,190
07/29/2015 77.8 77.8 75.25 76.1 514,946
07/28/2015 77.73 79.26 77.71 78.84 303,165
07/27/2015 78.68 79.87 78.45 78.69 151,019
07/24/2015 80.13 80.93 79.52 79.53 137,838
07/23/2015 81.02 81.96 80.25 80.44 117,861
07/22/2015 80.14 81.12 80.13 80.86 147,800
07/21/2015 80.63 81.42 80.4 80.61 193,530
07/20/2015 82.08 82.14 80.63 80.68 197,085
07/17/2015 82.76 82.76 81.58 81.9 279,002
07/16/2015 82.83 83.61 82.28 82.49 312,363
07/15/2015 82.61 83.22 81.87 82.15 170,631
07/14/2015 83.11 83.61 82.46 82.52 172,930
07/13/2015 81.86 83.45 81.74 83.35 203,922
07/10/2015 81.71 82.03 81.06 81.58 218,464
07/09/2015 82.35 82.495 80.91 80.91 214,395
07/08/2015 81.98 82.87 81.09 81.46 293,428
07/07/2015 82.79 83.065 81.58 82.57 337,146
07/06/2015 82.5 83.23 82.41 82.82 218,939
07/02/2015 83.15 83.56 82.49 82.73 142,657
07/01/2015 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
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
02/04/2015 86.51 89.07 85.04 86.35 445,045
02/03/2015 84.55 87 84.47 86.91 395,496
02/02/2015 82.56 84.6 82.09 84.52 309,155
01/30/2015 82.57 83.58 81.895 82.22 315,391
01/29/2015 82.15 83.1 82.04 83.05 299,696
01/28/2015 83.86 84.26 81.7 81.95 235,410
01/27/2015 83.45 84.035 82.8 83.455 228,117
01/26/2015 82.77 84.48 82 84.35 239,813
01/23/2015 81.23 83.36 80.8 82.63 340,784
01/22/2015 80.44 81.58 80.015 81.46 474,452
01/21/2015 79.82 80.09 78.8 79.96 336,936
01/20/2015 80.27 80.77 79.3 80.17 245,451
01/16/2015 78.94 80.18 78.71 80.07 456,464
01/15/2015 81.02 81.47 77.34 78.82 435,210
01/14/2015 81.39 82.95 80.82 80.87 188,386
01/13/2015 81.96 84.77 81.25 82.29 229,196
01/12/2015 84.64 84.77 81.41 81.54 258,739
01/09/2015 85.51 85.92 84.4 84.44 132,129
01/08/2015 84.93 86.24 84.19 85.72 127,381
01/07/2015 84.54 84.54 82.775 84.06 149,081
01/06/2015 86.65 87.28 83.28 84.1 329,532
01/05/2015 88.19 88.91 86.29 86.77 293,170
01/02/2015 91.05 91.05 88.5 89.27 188,777
12/31/2014 92.45 92.95 90.21 90.35 191,050
12/30/2014 92.65 93.3 92 92.15 121,256
12/29/2014 92 93.25 92 93.01 107,778
12/26/2014 92.63 93 92.02 92.22 84,915
12/24/2014 92.06 92.87 91.51 92.36 75,623
12/23/2014 92.1 92.48 91.28 92.16 166,200
12/22/2014 90.24 91.75 90.11 91.73 187,566
12/19/2014 89.96 90.3 88.43 89.99 646,912
12/18/2014 89.39 90.08 88.01 90.01 294,089
12/17/2014 88.18 88.74 87.39 88.44 442,622
12/16/2014 88.39 90.05 87.61 88.18 259,238
12/15/2014 89.24 89.6 87.44 88.42 371,898
12/12/2014 89.35 90.32 88.69 88.7 246,259
12/11/2014 89.88 91.35 89.27 90.51 443,994
12/10/2014 89.47 90.03 88.49 89.37 445,092
12/09/2014 87.54 89.905 86.05 89.82 319,051
12/08/2014 88.61 90.31 87.44 88.32 361,434
12/05/2014 88.01 89.06 87.11 88.96 178,383
12/04/2014 88 88.27 87.17 87.98 205,442
12/03/2014 86.37 88.31 85.69 88.2 220,232
12/02/2014 85.19 86.38 83.95 86.36 173,181
12/01/2014 85.1 85.62 84.93 85.22 284,571
11/28/2014 85.64 86.69 85.53 85.64 212,520
11/26/2014 84.67 85.93 84.13 85.68 214,978
11/25/2014 83.99 85 83.42 84.43 216,318
11/24/2014 80.75 83.87 80.25 83.8 259,490
11/21/2014 81.39 81.84 80.25 80.35 274,831
11/20/2014 79.91 80.9499 79.52 80.32 169,883
11/19/2014 81.72 82.115 79.95 80.32 170,550
11/18/2014 81.67 83 80.3201 82.17 175,301
11/17/2014 82.73 83.36 81.14 81.43 185,999
11/14/2014 82.16 83.168 81.7801 82.64 117,041
11/13/2014 83.38 83.97 81.79 81.98 138,389
11/12/2014 83.22 83.64 82.75 83.09 164,574
11/11/2014 84.08 84.72 83.58 83.79 146,681
11/10/2014 83.51 84.13 83.29 84.01 254,368
11/07/2014 83.69 83.96 82.87 83.88 257,147
11/06/2014 84.4 84.968 82.97 83.89 202,543
11/05/2014 84.6 85.59 83.71 84.67 204,791
11/04/2014 83.48 84.68 83.15 84.2 288,728
11/03/2014 83.64 85 82.83 83.59 336,137
10/31/2014 82.87 84.4 81.79 84.28 375,999
10/30/2014 77.99 80.95 77.69 80.83 340,415
10/29/2014 80.62 81.41 76.77 78.18 880,107
10/28/2014 80.12 82.31 80.12 82.18 339,537
10/27/2014 78.66 80.04 78.22 80.03 317,831
10/24/2014 80.07 80.8875 79.04 79.22 405,913
10/23/2014 79.87 81.08 78.98 80.06 401,093
10/22/2014 80.47 80.769 78.88 78.96 163,177
10/21/2014 78.71 80.45 78.1 80.42 180,601
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
*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?