Historical Stock Prices

FEIM 
$10.73
*  
0.11
1.04%
Get FEIM Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FEIM 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 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 10.57 11.253 10.37 10.73 5,822
07/10/2014 10.5 11.55 10.5 10.62 7,832
07/09/2014 11.02 11.09 10.6999 10.87 4,829
07/08/2014 11.66 11.66 10.95 10.95 2,627
07/07/2014 12.01 12.24 11.5 11.61 12,755
07/03/2014 12.1 12.12 12.1 12.1 1,824
07/02/2014 12.245 12.31 12.1 12.14 4,725
07/01/2014 12.03 12.3 12.021 12.16 2,791
06/30/2014 12.44 12.44 12.02 12.31 10,606
06/27/2014 11.76 12.5 11.22 12.49 6,700
06/26/2014 10.84 12.2 10.84 12 32,890
06/25/2014 10.85 10.85 10.63 10.85 2,696
06/24/2014 11 11.01 10.68 10.86 9,777
06/23/2014 10.945 11.05 10.85 11.03 7,517
06/20/2014 10.96 10.99 10.94 10.99 3,040
06/19/2014 10.97 11.1 10.95 11.01 4,686
06/18/2014 10.95 11.3 10.95 11.2 11,946
06/17/2014 10.77 11.1 10.77 11.05 3,179
06/16/2014 11.01 11.01 10.86 10.98 11,690
06/13/2014 11.1 11.1 11.1 11.1 165
06/12/2014 11.12 11.17 11.09 11.14 984
06/11/2014 10.85 11.1499 10.85 11.09 7,932
06/10/2014 11.136 11.2 10.8 11.18 3,579
06/09/2014 11.05 11.15 11.05 11.15 577
06/06/2014 11.1101 11.1305 11.1 11.11 801
06/05/2014 11.18 11.2 11.18 11.18 528
06/04/2014 10.91 11.17 10.91 11.1 5,462
06/03/2014 10.97 11.1 10.77 10.91 3,002
06/02/2014 10.96 11.22 10.96 11.15 2,023
05/30/2014 11.13 11.2999 11.13 11.2 2,790
05/29/2014 11.1824 11.1824 11.071 11.11 3,181
05/28/2014 11.23 11.23 11.07 11.19 1,106
05/27/2014 11.26 11.39 10.981 11.3 2,387
05/23/2014 11.42 11.6 11.09 11.17 7,228
05/22/2014 11.25 11.5499 10.82 11.36 6,777
05/21/2014 10.92 11.31 10.92 11.25 6,908
05/20/2014 10.81 11.28 10.73 10.92 13,007
05/19/2014 10.637 10.84 10.625 10.79 1,700
05/16/2014 10.73 10.73 10.53 10.6 8,216
05/15/2014 10.49 10.65 10.48 10.62 4,536
05/14/2014 10.8531 10.8531 10.54 10.57 2,822
05/13/2014 10.37 10.7 10.37 10.67 6,014
05/12/2014 10.7 10.74 10.4 10.68 9,572
05/09/2014 10.41 10.6 10.38 10.5 2,249
05/08/2014 10.36 10.49 10.35 10.37 5,498
05/07/2014 10.71 10.71 10.3301 10.43 9,224
05/06/2014 10.48 10.57 10.3127 10.52 15,659
05/05/2014 10.51 10.56 10.32 10.4 6,771
05/02/2014 10.49 10.56 10.49 10.56 10,712
05/01/2014 10.57 10.87 10.49 10.5 14,772
04/30/2014 10.43 10.75 10.4 10.6 11,522
04/29/2014 10.67 10.77 10.5 10.63 7,226
04/28/2014 10.84 11.13 10.66 10.72 6,977
04/25/2014 11.08 11.38 10.7904 10.88 6,230
04/24/2014 11.05 11.55 11.02 11.09 7,557
04/23/2014 10.891 11.4 10.8 11.13 4,750
04/22/2014 10.97 11.43 10.9628 11.2 13,582
04/21/2014 10.98 10.98 10.7 10.85 8,966
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
01/16/2014 12.139 12.14 12 12.03 3,033
01/15/2014 12.1 12.2599 11.9 12.12 4,952
01/14/2014 12.09 12.09 11.88 12.02 5,437
01/13/2014 12.3 12.35 11.88 12.02 23,980
01/10/2014 12.08 12.91 12.0012 12.33 17,724
01/09/2014 12.035 12.23 12.01 12.13 5,099
01/08/2014 12.09 12.31 11.94 12.16 35,411
01/07/2014 11.92 13.31 11.7144 12.17 10,848
01/06/2014 11.75 12.25 11.643 11.84 19,818
01/03/2014 11.65 11.74 11.4 11.74 9,110
01/02/2014 11.48 11.55 11.48 11.52 1,580
12/31/2013 12.2 12.2 11.55 11.67 2,946
12/30/2013 11.54 11.99 11.52 11.84 18,728
12/27/2013 11.16 11.63 11.16 11.46 4,486
12/26/2013 11.51 11.7 11.44 11.65 3,708
12/24/2013 11.26 11.55 10.95 11.55 3,829
12/23/2013 11.25 11.64 11.2 11.49 1,613
12/20/2013 11.05 11.31 11.05 11.18 3,197
12/19/2013 11.09 11.6 11 11.21 69,578
12/18/2013 11.1 11.1 11.02 11.02 992
12/17/2013 11.055 11.2 11.02 11.02 1,646
12/16/2013 11.04 11.35 11.04 11.11 3,103
12/13/2013 11.02 11.05 10.85 11 6,859
12/12/2013 11.15 11.2 11 11.05 6,722
12/11/2013 11.26 11.68 10.65 11 21,395
12/10/2013 11.259 11.3 11.13 11.26 1,117
12/09/2013 11.31 11.47 11.005 11.28 15,970
12/06/2013 11.46 11.47 11.05 11.41 6,521
12/05/2013 11.09 11.49 11.05 11.48 24,016
12/04/2013 11.08 11.235 10.827 11.12 7,764
12/03/2013 11.05 11.49 11.05 11.31 2,324
12/02/2013 11.2544 11.2544 11.075 11.16 5,185
11/29/2013 11.23 11.45 11.2101 11.44 2,589
11/27/2013 10.8669 11.39 10.8669 11.32 6,662
11/26/2013 11.17 11.23 11.07 11.07 1,000
11/25/2013 11.27 11.4 11.2 11.3 2,882
11/22/2013 11.18 11.18 10.83 11.01 16,951
11/21/2013 11.0886 11.0886 11.0886 11.0886 100
11/20/2013 11.08 11.08 11.08 11.08 100
11/19/2013 11.09 11.09 10.82 11.05 3,986
11/18/2013 11.1 11.23 10.7398 11.11 4,705
11/15/2013 11.18 11.28 11.03 11.03 2,619
11/14/2013 11.25 11.39 11.1 11.1 11,193
11/13/2013 10.8 11.29 10.8 11.13 2,620
11/12/2013 11.13 11.31 11.08 11.15 3,440
11/11/2013 11.22 11.24 11 11.11 1,237
11/08/2013 11.15 11.18 11.15 11.18 293
11/07/2013 11.19 11.22 11.1 11.14 2,188
11/06/2013 11.26 11.39 10.99 10.99 5,816
11/05/2013 11.36 11.36 11.22 11.25 972
11/04/2013 11.13 11.87 10.96 11.2 22,728
11/01/2013 11.25 11.25 11.14 11.2 8,921
10/31/2013 10.7 11.23 10.7 11.11 5,402
10/30/2013 10.89 10.989 10.89 10.989 1,751
10/29/2013 11.2 11.5 10.76 11.11 11,406
10/28/2013 10.97 11.2 10.969 11.07 1,791
10/25/2013 11.45 11.45 11.04 11.19 3,918
10/24/2013 11.12 11.28 10.791 11.24 2,497
10/23/2013 11.25 11.25 11.08 11.08 1,505
10/22/2013 11.292 11.45 11.09 11.25 12,460
10/21/2013 11.08 11.59 10.75 11.29 15,942
10/18/2013 11.017 11.31 11 11.15 9,473
10/17/2013 11.18 11.3 11.125 11.24 10,458
10/16/2013 11.28 11.29 11.18 11.29 7,123
10/15/2013 11.57 11.61 11.02 11.27 33,516
10/14/2013 11.929 11.929 11.42 11.73 9,300
10/11/2013 11.42 11.82 11.07 11.6 15,009
10/10/2013 11.54 11.64 11.2 11.45 31,304
10/09/2013 11.43 11.43 11 11.3 10,101
10/08/2013 10.85 11.4 10.85 11.27 10,198
10/07/2013 10.86 11 10.695 11 5,857
10/04/2013 10.89 11.3 10.7 10.93 15,733
10/03/2013 11.5 11.54 10.65 10.99 21,684
10/02/2013 11.89 12.01 11.15 11.54 23,413
10/01/2013 11.6 11.745 11.58 11.65 2,487
09/30/2013 11.51 11.89 11.35 11.68 35,968
09/27/2013 11.875 11.98 11.75 11.76 1,455
09/26/2013 12.44 12.44 12.01 12.01 1,256
09/25/2013 12.12 12.5 11.9 11.97 2,561
09/24/2013 11.87 12.125 11.8501 12.01 6,107
09/23/2013 11.87 12.06 11.75 12.04 7,904
09/20/2013 11.82 12 11.08 11.62 10,782
09/19/2013 11.03 11.86 11.01 11.51 8,924
09/18/2013 11.1 11.32 10.77 11.01 11,647
09/17/2013 10.97 11.2 10.86 11.2 10,601
09/16/2013 11.11 11.2 10.868 10.97 6,722
09/13/2013 11.05 11.05 10.66 11.05 3,783
09/12/2013 11.3999 11.3999 11.0276 11.11 1,835
09/11/2013 10.85 11.29 10.85 11.24 7,637
09/10/2013 11.02 11.16 10.7525 10.84 5,375
09/09/2013 10.96 11.25 10.94 10.94 2,987
09/06/2013 10.95 11.03 10.65 11.03 8,356
09/05/2013 10.88 10.98 10.61 10.98 19,717
09/04/2013 10.69 10.98 10.5596 10.88 21,131
09/03/2013 10.62 10.78 10.61 10.75 12,229
08/30/2013 10.55 10.7408 10.49 10.61 2,145
08/29/2013 10.68 10.8 10.54 10.59 3,379
08/28/2013 10.87 10.955 10.62 10.8 3,393
08/27/2013 10.9 10.9 10.52 10.89 6,604
08/26/2013 10.97 11 10.55 10.99 4,168
08/23/2013 11.03 11.05 10.79 11.04 2,137
08/22/2013 10.65 11.04 10.53 10.95 5,738
08/21/2013 10.56 10.9329 10.27 10.62 8,924
08/20/2013 10.72 10.81 10.15 10.65 8,839
08/19/2013 10.84 11.03 10.311 10.68 15,850
08/16/2013 10.75 11.14 10.75 11 5,114
08/15/2013 10.99 11.07 10.64 11 11,429
08/14/2013 10.8 10.95 10.45 10.95 3,160
08/13/2013 10.53 10.93 10.4 10.79 13,015
08/12/2013 10.27 10.6 10.18 10.37 16,267
08/09/2013 10.9 10.99 10.12 10.38 15,440
08/08/2013 10.64 10.99 10.61 10.84 16,564
08/07/2013 11.15 11.15 10.65 10.86 12,120
08/06/2013 11.02 11.3 10.912 11.15 13,357
08/05/2013 10.78 11.31 10.7 10.88 35,597
08/02/2013 10.53 11.4 10.331 10.78 41,927
08/01/2013 10.67 10.67 10.21 10.66 46,122
07/31/2013 10.4 10.965 10.4 10.63 8,349
07/30/2013 10.2 10.45 10.14 10.45 18,616
07/29/2013 10.15 10.45 10.01 10.26 21,660
07/26/2013 10.37 10.4 10.1 10.18 7,553
07/25/2013 10.415 10.51 10.2 10.33 54,039
07/24/2013 10.6 10.62 10.32 10.4 11,138
07/23/2013 10.4 10.57 10.4 10.48 10,744
07/22/2013 10.7 10.7 10.32 10.6 8,150
07/19/2013 10.65 10.65 10.3 10.51 8,461
07/18/2013 10.09 10.78 9.52 10.78 103,114
07/17/2013 10.1 10.35 9.88 10.18 4,328
07/16/2013 10.56 10.56 9.94 10.12 13,093
07/15/2013 10.11 10.83 10.09 10.67 22,070
07/12/2013 9.96 10.36 9.85 10.2 13,755
07/11/2013 10.5 10.5 9.7 9.96 78,364
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?