Historical Stock Prices

FEIM 
$10.85
*  
0.1101
 negative 
1.03%
Get FEIM Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.65 10.86 10.65 10.85 3,313
04/16/2014 10.7 10.7499 10.7 10.7399 1,900
04/15/2014 10.57 10.79 10.545 10.67 9,601
04/14/2014 10.42 10.63 10.25 10.5 23,779
04/11/2014 10.6 10.72 10.31 10.47 13,459
04/10/2014 10.85 10.9 10.6 10.61 10,838
04/09/2014 10.8 10.9 10.6 10.78 57,563
04/08/2014 10.58 10.75 10.58 10.75 72,761
04/07/2014 10.64 10.68 10.54 10.62 6,090
04/04/2014 10.67 10.92 10.61 10.75 9,826
04/03/2014 10.601 10.7 10.53 10.5999 5,916
04/02/2014 10.87 10.96 10.7201 10.7201 2,857
04/01/2014 10.84 10.84 10.82 10.82 703
03/31/2014 10.66 10.82 10.47 10.81 16,650
03/28/2014 10.79 10.79 10.51 10.65 4,226
03/27/2014 10.51 10.665 10.51 10.65 3,745
03/26/2014 10.63 10.89 10.56 10.56 9,915
03/25/2014 10.681 10.87 10.63 10.78 3,901
03/24/2014 10.7 10.871 10.65 10.87 1,130
03/21/2014 11 11 10.61 10.61 13,869
03/20/2014 10.95 11.05 10.93 11 8,944
03/19/2014 11 11.13 10.48 11.032 33,255
03/18/2014 10.98 11.06 10.951 11.06 1,685
03/17/2014 10.91 11.24 10.851 11.15 6,380
03/14/2014 10.93 11 10.93 10.99 1,267
03/13/2014 11.16 11.16 10.86 11.01 2,772
03/12/2014 11.091 11.25 11.091 11.165 5,700
03/11/2014 11.35 11.49 11.08 11.21 13,731
03/10/2014 11.43 11.43 11.17 11.24 7,590
03/07/2014 11.12 11.49 11.12 11.31 8,455
03/06/2014 11.4 11.569 11.235 11.25 9,647
03/05/2014 11.74 11.74 11.43 11.43 3,285
03/04/2014 11.49 11.72 11.49 11.71 5,744
03/03/2014 11.28 11.5 11.28 11.37 134,442
02/28/2014 11.55 11.55 11.0719 11.5 135,393
02/27/2014 11.61 11.61 11.02 11.44 4,930
02/26/2014 11.45 11.45 11.36 11.36 946
02/25/2014 11.52 11.585 11.46 11.46 972
02/24/2014 11.39 11.72 11.39 11.53 5,078
02/21/2014 11.75 12 11.11 11.74 12,379
02/20/2014 11.69 11.7 11.53 11.53 2,472
02/19/2014 11.69 11.75 11.63 11.7 2,290
02/18/2014 11.69 11.74 11.48 11.69 37,713
02/14/2014 11.66 11.88 11.62 11.75 6,461
02/13/2014 11.72 11.79 11.4247 11.79 6,472
02/12/2014 11.52 11.97 11.47 11.87 2,761
02/11/2014 11.7 11.91 11.3733 11.91 4,875
02/10/2014 11.48 11.74 11.48 11.74 934
02/07/2014 11.76 11.82 11.086 11.77 16,903
02/06/2014 11.6 11.7 11.49 11.62 7,626
02/05/2014 11.82 11.98 11.56 11.84 4,139
02/04/2014 12 12 11.7 12 2,032
02/03/2014 12.68 12.75 11.27 11.87 16,696
01/31/2014 11.97 12.42 11.97 12.09 2,658
01/30/2014 11.8 12.12 11.661 12.11 3,217
01/29/2014 12.1 12.12 12.04 12.04 3,429
01/28/2014 11.99 12.47 11.61 12.05 4,335
01/27/2014 12.0225 12.39 11.8639 12.01 9,045
01/24/2014 12.35 12.5 12.25 12.29 6,327
01/23/2014 12.41 12.41 12.265 12.3475 10,457
01/22/2014 12.504 12.74 12.26 12.35 5,972
01/21/2014 12.34 12.5 12.05 12.34 25,007
01/17/2014 12.1 12.73 12.1 12.38 16,290
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 your brokers before you trade


Want to trade FX?