FEIC

Historical Stock Prices

$83.32
*  
0.34
0.41%
Get FEIC Alerts
*Delayed - data as of Aug. 22, 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: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
07/18/2014 85.17 87.05 85 86.71 199,317
07/17/2014 86.3 86.67 85.22 85.29 209,378
07/16/2014 88.4 88.4 85.5 86.89 334,517
07/15/2014 87.32 88.14 85.9016 87.67 210,286
07/14/2014 88.78 89.0864 87.5 87.9 165,133
07/11/2014 88.48 88.75 87.5 88.04 144,025
07/10/2014 87.35 89.04 86.83 88.28 223,224
07/09/2014 89.59 90.2 88.72 89.16 187,588
07/08/2014 90.32 90.89 88.48 89.34 238,234
07/07/2014 91.17 92.04 89.83 90.44 190,106
07/03/2014 91.64 92.46 90.98 92.18 123,673
07/02/2014 92.21 92.57 91.32 91.41 148,062
07/01/2014 91.01 93.38 90.605 91.9 439,003
06/30/2014 90.98 91.23 89.97 90.73 362,631
06/27/2014 88.49 91.37 88.31 91.23 355,534
06/26/2014 89.22 89.9599 87.35 89.02 259,049
06/25/2014 86.88 89.4 86.88 89.28 255,794
06/24/2014 88.71 90.59 87.35 87.41 318,668
06/23/2014 88.94 89.21 87.99 88.88 149,623
06/20/2014 89.05 89.17 88.3 89.12 411,330
06/19/2014 89.19 89.37 87.76 88.74 245,788
06/18/2014 88.52 89.484 88.4 89.155 217,724
06/17/2014 83.77 89.51 83.77 88.42 416,036
06/16/2014 87.99 89.01 87.71 88.23 262,818
06/13/2014 88.27 88.83 87.28 88.26 203,847
06/12/2014 88.06 88.58 87.55 87.87 337,360
06/11/2014 87.29 88.93 87.29 88.45 296,091
06/10/2014 86.69 87.93 86.675 87.89 349,920
06/09/2014 86.33 87.5335 85.82 87.06 431,797
06/06/2014 86.63 88.09 86.63 87.13 351,022
06/05/2014 83.65 87.23 83.52 86.44 674,320
06/04/2014 82.5 83.43 82.2601 83.035 236,882
06/03/2014 82.47 83.28 81.42 82.98 454,271
06/02/2014 83.27 83.9 80.94 82.63 337,995
05/30/2014 83.83 84.01 82.95 83.45 527,538
05/29/2014 82.45 83.62 81.75 83.51 292,115
05/28/2014 82.44 83.03 81.925 82.11 249,464
05/27/2014 80.48 82.78 80.25 82.44 271,677
05/23/2014 79.89 80.23 79.472 79.69 519,390
05/22/2014 79.44 80.72 78.78 79.66 396,386
05/21/2014 80.31 80.75 78.65 79.4 402,055
05/20/2014 81.7 82.36 79.74 80.14 366,719
05/19/2014 81.19 82.36 81.11 81.88 273,464
05/16/2014 80.15 81.49 78.84 81.45 316,027
05/15/2014 81.34 81.77 79.38 80.23 420,464
05/14/2014 83.78 83.89 81.59 81.74 368,054
05/13/2014 84.9 85.07 83.25 84.2 465,409
05/12/2014 83.93 86.21 83.43 84.81 357,021
05/09/2014 81.56 83.74 80.66 83.38 455,898
05/08/2014 81.39 83.91 81.0001 81.89 592,429
05/07/2014 80.86 81.64 79.31 81.52 523,246
05/06/2014 82.04 82.65 80.84 80.9 362,967
05/05/2014 82.13 83.27 80.57 82.67 483,925
05/02/2014 80.93 83.44 80 81.49 708,968
05/01/2014 78.82 81.58 78.28 80.64 658,938
04/30/2014 78.06 83.11 76.22 79.52 2,021,735
04/29/2014 90.75 92.85 88.46 88.8 468,768
04/28/2014 90.23 92.08 87.75 90 455,920
04/25/2014 92.71 93.55 89.33 89.42 454,793
04/24/2014 94.49 94.49 91.76 93.21 256,288
04/23/2014 94.52 95.04 93.1 93.58 290,893
04/22/2014 93.65 95.71 93.18 94.65 315,609
04/21/2014 93.87 95.0999 93.11 93.83 181,281
04/17/2014 93.44 94.88 93.13 93.78 174,355
04/16/2014 93.52 94.67 92.27 93.86 236,991
04/15/2014 92.23 93.06 89.75 92.71 356,178
04/14/2014 92.37 93.3 90.86 92.05 347,667
04/11/2014 92.19 94.92 91.2 91.56 319,662
04/10/2014 97.9 98.51 92.49 92.91 360,784
04/09/2014 97.24 98.085 95.72 97.85 302,153
04/08/2014 97.08 98.35 95.4201 96.73 511,296
04/07/2014 99.23 99.53 95.85 96.59 570,156
04/04/2014 106.41 106.49 100.04 100.25 409,097
04/03/2014 106.24 106.91 104.93 105.79 311,874
04/02/2014 106.37 106.86 104.15 105.71 393,621
04/01/2014 103.33 106.84 102.8 105.9 6,814,367
03/31/2014 103.15 104.92 102.75 103.02 362,507
03/28/2014 102.56 104.8 101.85 102.88 645,793
03/27/2014 100.34 104.3 100.34 102.71 455,965
03/26/2014 102.53 103.66 99.51 99.51 205,747
03/25/2014 103.01 104.63 101.82 102.07 255,887
03/24/2014 103.01 103.01 100.51 102.46 195,618
03/21/2014 104.36 104.8399 102.1 102.62 367,905
03/20/2014 101.3 103.88 101.3 103.74 207,970
03/19/2014 102.68 103.67 100.9 101.63 158,933
03/18/2014 101.11 102.63 100.89 102.42 153,640
03/17/2014 99.84 101.81 99.84 100.9 175,937
03/14/2014 99.93 101.53 99.27 99.5 192,505
03/13/2014 102.45 104.02 99.75 100.22 131,879
03/12/2014 101.8 102.35 100.28 101.77 261,189
03/11/2014 104.84 104.84 101.85 102.25 187,633
03/10/2014 104.83 105.86 103.92 104.56 149,580
03/07/2014 105.81 105.81 104.11 104.87 120,945
03/06/2014 106.55 106.96 104.39 104.98 205,886
03/05/2014 111.57 111.57 104.6 106.5 287,559
03/04/2014 103.6 106.84 101.75 106.22 339,028
03/03/2014 101.95 103.23 100.51 102.09 214,361
02/28/2014 102.01 104.09 101.97 102.65 196,266
02/27/2014 102.1 102.41 101.05 101.85 103,568
02/26/2014 101.98 103.87 101.68 102.25 115,946
02/25/2014 101.87 102.64 100.79 101.74 186,296
02/24/2014 101.81 102.6 101.71 102.07 221,998
02/21/2014 102.22 103.3 101.99 102.1 247,378
02/20/2014 100.5 101.88 99.9 101.7 201,520
02/19/2014 100.11 102.32 100.11 100.32 228,401
02/18/2014 100.76 101.29 99.4465 100.76 242,839
02/14/2014 100.57 100.96 99.69 100.66 152,336
02/13/2014 98.45 100.66 98.37 100.38 132,376
02/12/2014 99.52 100.32 97.99 99.31 245,244
02/11/2014 98.89 100.95 98.89 99.12 424,560
02/10/2014 96.99 98.98 95.34 98.65 480,051
02/07/2014 97.23 97.96 95.18 97.15 312,791
02/06/2014 87.57 99.805 85.31 97.25 635,594
02/05/2014 91.12 91.73 89.98 90.76 367,454
02/04/2014 91.28 92.242 90.35 91.2 257,889
02/03/2014 93.84 94.28 90.16 91.02 655,738
01/31/2014 92.06 94.13 92.06 93.72 308,858
01/30/2014 92.3 93.9 91.83 93.82 222,257
01/29/2014 91.44 92.76 91 91.47 231,354
01/28/2014 91.58 92.47 89.99 92.01 683,422
01/27/2014 94.79 94.92 92.11 92.2 559,542
01/24/2014 97.34 97.34 95.37 95.54 303,042
01/23/2014 98.1 98.97 97.71 98.26 276,981
01/22/2014 97.95 98.9099 97.37 98.72 312,316
01/21/2014 98.94 99.048 97.18 97.96 282,049
01/17/2014 96.45 98.18 95.68 98.06 307,808
01/16/2014 96.37 97.4399 95.07 96.61 256,931
01/15/2014 93.68 96.26 93.665 96.09 285,469
01/14/2014 90.42 93.87 90.03 93.71 314,435
01/13/2014 89.71 91.15 89.2 89.79 250,216
01/10/2014 90.85 91.31 89.96 90.25 217,521
01/09/2014 92 92.41 90.34 90.64 208,582
01/08/2014 90.02 90.88 89.76 90.81 336,994
01/07/2014 88.8 90.42 88.02 90.13 271,129
01/06/2014 89.03 89.7399 87.65 88.66 215,504
01/03/2014 88.56 89.94 88.5 88.99 184,296
01/02/2014 88.71 89.38 87.501 88.47 262,206
12/31/2013 89.23 89.618 88.41 89.36 163,412
12/30/2013 89.78 89.99 89.075 89.33 139,413
12/27/2013 89.82 90.31 88.96 89.56 135,904
12/26/2013 89.5 90.1 88.84 89.91 127,175
12/24/2013 89.33 90 88.94 89.2 149,838
12/23/2013 90.48 90.5 89.39 89.79 259,441
12/20/2013 88.37 90.21 88.37 89.84 436,894
12/19/2013 89.05 89.34 88.4 88.6 127,438
12/18/2013 88.75 89.38 87.56 89.19 252,803
12/17/2013 88.96 89.21 88.09 88.76 154,408
12/16/2013 87.15 89.77 87.15 89.24 191,514
12/13/2013 87.26 87.98 87 87.03 178,804
12/12/2013 87.14 88.03 86.61 87.12 188,031
12/11/2013 88.46 88.67 86.7 87.33 129,143
12/10/2013 89.06 90.27 88.0501 88.1 207,388
12/09/2013 89.15 89.8 88.32 89.47 201,987
12/06/2013 89.83 90.25 89.32 89.41 98,893
12/05/2013 88.8 89.68 88.07 89.25 78,081
12/04/2013 89.22 90.345 87.8 88.82 81,686
12/03/2013 89.57 90.36 89.05 89.69 143,730
12/02/2013 90.74 90.74 89.35 89.94 120,375
11/29/2013 92.09 92.45 90.98 91.05 57,455
11/27/2013 91.9 91.93 91.25 91.53 114,998
11/26/2013 90.26 91.89 89.31 91.56 128,149
11/25/2013 90.96 90.96 89.54 90.29 91,020
11/22/2013 90.05 90.875 89.83 90.73 122,296
11/21/2013 88.12 89.79 87.68 89.53 129,783
11/20/2013 89.29 89.37 87.19 87.85 256,244
11/19/2013 90.59 91.021 89.25 89.51 298,648
11/18/2013 92.56 92.7 90.15 90.57 155,648
11/15/2013 90.59 92 90.28 91.97 191,206
11/14/2013 90.54 90.54 89.55 90.28 93,112
11/13/2013 88.42 90.53 88.42 90.44 92,316
11/12/2013 89.07 90 88.46 89.14 228,412
11/11/2013 88.68 89.3199 88.26 88.79 79,773
11/08/2013 87.09 89 87.09 88.73 107,562
11/07/2013 88.82 88.87 86.93 87.21 161,739
11/06/2013 88.99 89.4 87.87 88.65 147,072
11/05/2013 88.47 89 87.4601 88.65 185,503
11/04/2013 88.33 88.97 87.64 88.9 265,766
11/01/2013 88.96 89 87.332 88.45 309,031
10/31/2013 89.64 90.55 88.926 89.08 260,541
10/30/2013 90.17 93.129 87.75 89.91 527,864
10/29/2013 88.38 90.51 88.04 89.14 252,912
10/28/2013 88.65 89.42 87.78 88.38 157,458
10/25/2013 88.37 88.68 87.75 88.63 163,126
10/24/2013 88.06 88.29 87.75 88.03 179,323
10/23/2013 88.66 88.92 87.276 87.95 174,430
10/22/2013 89.16 90.39 89.01 89.18 167,122
10/21/2013 89.04 89.3225 88.16 89 296,831
10/18/2013 89.55 89.55 88.46 88.84 210,773
10/17/2013 86.94 88.76 86.5 88.68 173,710
10/16/2013 86.95 87.593 86.23 87.22 101,255
10/15/2013 86.8 87.54 85.85 86.29 105,744
10/14/2013 85.65 87.19 84.9701 87.05 116,859
10/11/2013 84.19 86.33 83.73 86.3 174,252
10/10/2013 84.55 85.655 84.26 84.53 390,683
10/09/2013 84.71 84.71 82.5175 83.44 252,331
10/08/2013 86.13 86.13 84.34 84.43 204,713
10/07/2013 85.95 86.64 85.39 85.93 140,460
10/04/2013 86.67 87.37 85.98 86.74 161,329
10/03/2013 86.63 87.4175 85.62 86.9 246,787
10/02/2013 86.85 87.49 85.57 87.12 316,174
10/01/2013 87.41 88.152 86.51 87.31 283,347
09/30/2013 87.5 88.704 86.78 87.8 206,341
09/27/2013 87.75 88.86 86.83 88.68 159,378
09/26/2013 87.6 88.58 87.09 88.54 154,276
09/25/2013 88.15 88.74 86.82 87.65 121,571
09/24/2013 87.89 88.61 87.335 87.77 170,995
09/23/2013 86.85 88.36 85.51 87.52 225,403
09/20/2013 87.34 87.7275 85.91 86.32 386,623
09/19/2013 86.57 87.53 86.29 87.26 114,043
09/18/2013 87.79 87.992 85.68 86.35 241,535
09/17/2013 86.43 88.08 86.43 87.92 193,887
09/16/2013 86.34 86.97 85.8 86.35 144,610
09/13/2013 84.64 85.88 84.54 85.48 147,467
09/12/2013 84.31 85.21 84.31 84.7 114,562
09/11/2013 84.13 84.71 84.1 84.51 131,159
09/10/2013 83.17 84.6 82.28 84.57 158,723
09/09/2013 80.78 82.9 80.5 82.86 195,793
09/06/2013 80.57 81.26 79.65 80.59 148,002
09/05/2013 81 81.42 80.24 80.42 158,948
09/04/2013 79.11 81.04 78.6623 80.92 231,665
09/03/2013 79.15 79.825 77.96 79.01 186,826
08/30/2013 79.43 79.72 77.95 78.28 654,040
08/29/2013 78.63 79.83 78.63 79.69 101,554
08/28/2013 77 79.05 77 78.67 155,175
08/27/2013 78.23 79.4 77.05 77.1 221,153
08/26/2013 78.92 80.13 78.53 79.51 130,260
08/23/2013 78.46 79.09 77.86 78.84 111,167
08/22/2013 76.91 78.44 76.56 78.43 88,930
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?