Historical Stock Prices

FEIM 
$11
*  
0.08
0.73%
Get FEIM Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 10.8 11.28 10.77 11 3,894
08/27/2015 11.2808 11.2808 10.756 10.92 6,540
08/26/2015 10.45 10.9999 10.42 10.9999 7,156
08/25/2015 10.79 10.88 10.58 10.58 5,687
08/24/2015 10.47 11.1 10.47 10.77 6,101
08/21/2015 11.46 11.46 10.93 11.14 14,812
08/20/2015 10.89 11.12 10.89 11.12 6,102
08/19/2015 10.8206 11.09 10.8206 10.99 1,563
08/18/2015 10.7001 11.01 10.7001 11 3,125
08/17/2015 10.81 10.98 10.81 10.95 2,547
08/14/2015 10.68 10.87 10.4101 10.84 2,530
08/13/2015 10.95 10.96 10.5 10.72 2,023
08/12/2015 10.92 10.92 10.91 10.91 396
08/11/2015 10.8 10.8 10.8 10.8 1,023
08/10/2015 10.82 10.83 10.77 10.83 1,656
08/07/2015 10.72 10.91 10.61 10.61 2,463
08/06/2015 10.85 10.95 10.47 10.83 9,953
08/05/2015 10.85 10.95 10.85 10.91 1,706
08/04/2015 11.145 11.39 10.86 10.86 2,494
08/03/2015 10.96 11.25 10.801 10.99 8,208
07/31/2015 10.91 11.36 10.91 11.175 9,580
07/30/2015 11.12 11.4999 10.9744 10.99 91,068
07/29/2015 10.6 10.9863 10.6 10.96 5,865
07/28/2015 10.91 11.38 10.4 10.85 10,332
07/27/2015 10.9 11 10.9 11 793
07/24/2015 11 11.13 10.7955 10.98 13,864
07/23/2015 11.26 11.3 10.75 11.13 26,408
07/22/2015 11.03 11.245 10.78 10.99 14,183
07/21/2015 11.0001 11.0001 11.0001 11.0001 1,012
07/20/2015 11.04 11.04 10.875 11 13,772
07/17/2015 11.0001 11.0001 11 11 455
07/16/2015 11 11.32 11 11.32 290
07/15/2015 11.27 11.27 11.27 11.27 00
07/14/2015 11.1892 11.272 11.1892 11.27 2,098
07/13/2015 11.01 11.5 11 11.02 2,042
07/10/2015 10.9601 11.42 10.9601 11.42 1,544
07/09/2015 10.7 10.86 10.7 10.86 602
07/08/2015 10.65 11.5 10.5 10.55 11,508
07/07/2015 10.88 10.96 10.326 10.73 47,953
07/06/2015 10.75 11.01 10.75 10.965 4,174
07/02/2015 11 11.07 10.8 10.93 13,641
07/01/2015 11.25 11.25 11.02 11.02 1,257
06/30/2015 11.26 11.29 11.14 11.28 24,531
06/29/2015 11.25 11.25 11 11.05 4,540
06/26/2015 11.3 11.3 11.25 11.25 8,750
06/25/2015 11.38 11.39 11.29 11.39 1,014
06/24/2015 11.31 11.48 11.29 11.48 887
06/23/2015 11.43 11.4799 11.36 11.36 1,542
06/22/2015 11.34 11.54 11.33 11.53 6,631
06/19/2015 11.52 11.54 11.41 11.41 2,175
06/18/2015 11.36 11.47 11.12 11.45 10,214
06/17/2015 11.1 11.52 11.1 11.13 5,297
06/16/2015 11.18 11.18 11.1 11.1 1,260
06/15/2015 11.29 11.58 11.21 11.29 1,324
06/12/2015 11.07 11.18 10.95 11.17 20,086
06/11/2015 11.19 11.8 10.85 11.05 27,748
06/10/2015 11.42 11.86 10.51 11.31 32,484
06/09/2015 12.3 12.3 11.52 11.6 19,903
06/08/2015 12.8 12.9 12.27 12.38 22,734
06/05/2015 12.8 12.8 12.41 12.71 8,842
06/04/2015 12.89 12.9899 12.75 12.83 2,999
06/03/2015 12.77 12.88 12.75 12.88 11,113
06/02/2015 13.05 13.13 12.71 12.96 45,271
06/01/2015 12.99 13.38 12.71 13.305 16,516
05/29/2015 12.95 13.19 12.77 12.9 2,564
05/28/2015 12.81 13.1 12.8 13.08 10,716
05/27/2015 12.71 12.92 12.71 12.76 2,358
05/26/2015 12.72 12.9 12.67 12.7 10,621
05/22/2015 12.91 13.04 12.67 12.8 8,707
05/21/2015 12.9 12.9 12.9 12.9 185
05/20/2015 12.72 13.02 12.67 12.76 15,675
05/19/2015 13.059 13.17 12.71 12.71 12,580
05/18/2015 12.96 13.23 12.7025 13.16 11,948
05/15/2015 13.1 13.26 12.73 12.93 9,278
05/14/2015 13 13.37 13 13.02 3,036
05/13/2015 12.93 13.05 12.75 13.03 7,202
05/12/2015 12.85 13.3 12.75 12.94 10,958
05/11/2015 12.82 13.42 12.71 12.93 16,499
05/08/2015 12.76 12.8 12.67 12.68 2,400
05/07/2015 12.33 13.06 12.28 12.93 9,103
05/06/2015 12.72 12.89 12.65 12.7 1,506
05/05/2015 12.88 13.0215 12.58 12.85 20,024
05/04/2015 12.69 13.24 12.5912 13.19 10,922
05/01/2015 13.04 13.05 12.7 12.7 5,833
04/30/2015 12.94 13.24 12.71 13.24 13,806
04/29/2015 13.14 13.3165 12.85 13.25 2,911
04/28/2015 13.19 13.57 13.16 13.2 6,869
04/27/2015 13.46 13.5181 13.17 13.18 17,545
04/24/2015 13.1 13.81 13.1 13.81 19,174
04/23/2015 13 13.6595 12.98 13.09 26,609
04/22/2015 13.5 13.5795 13.07 13.08 12,188
04/21/2015 13.34 13.81 12.84 13.73 11,470
04/20/2015 13.72 13.72 13.001 13.447 10,302
04/17/2015 13.4 13.896 12.171 13.896 12,590
04/16/2015 14.1 14.1552 13.9 13.93 7,869
04/15/2015 14.17 14.4846 13.5601 14.482 26,700
04/14/2015 14.35 14.45 13.97 14.25 36,024
04/13/2015 14.51 14.7499 13.91 14.45 5,994
04/10/2015 14.17 14.8 14 14.8 10,335
04/09/2015 14 14.1 14 14 3,690
04/08/2015 13.89 14.1 13.83 14.05 39,018
04/07/2015 14.1399 14.1399 13.81 13.96 2,722
04/06/2015 13.83 14.1 13.71 13.84 14,732
04/02/2015 13.71 13.95 13.71 13.95 1,668
04/01/2015 13.8 13.99 13.6301 13.68 7,453
03/31/2015 13.67 13.95 13.67 13.95 12,226
03/30/2015 13.48 13.88 13.35 13.88 10,677
03/27/2015 13.31 13.5 13.12 13.35 19,917
03/26/2015 13.44 13.74 13.1335 13.31 19,379
03/25/2015 13.22 13.48 12.78 13.47 29,948
03/24/2015 13.06 13.662 13 13.24 31,345
03/23/2015 12.53 12.95 12.48 12.6 77,062
03/20/2015 12.46 12.94 12.2402 12.42 43,731
03/19/2015 12.63 12.9 12.36 12.45 105,321
03/18/2015 12.87 12.88 12.35 12.5 11,053
03/17/2015 12.94 12.95 12.25 12.36 14,665
03/16/2015 12.7 14.18 12.3601 12.85 44,923
03/13/2015 12.3 12.7 12.27 12.68 41,432
03/12/2015 12.07 12.35 11.4 12.06 21,057
03/11/2015 11.98 12.7 11.98 12.6799 3,396
03/10/2015 12.35 12.5 11.82 11.82 2,704
03/09/2015 11.7501 12.52 11.7501 12.51 10,425
03/06/2015 11.8 12.37 11.75 12.36 1,163
03/05/2015 11.66 12.45 11.66 12.45 5,367
03/04/2015 11.84 11.96 11.66 11.66 2,920
03/03/2015 12 12.01 11.67 11.68 2,171
03/02/2015 12.15 12.15 12.1 12.13 3,301
02/27/2015 12.24 12.49 11.99 12.24 3,883
02/26/2015 11.97 12.5 11.9 12.47 8,660
02/25/2015 12.32 12.38 11.85 11.94 31,389
02/24/2015 11.76 12.36 11.76 12.36 4,530
02/23/2015 11.94 12.17 11.94 12.0499 15,538
02/20/2015 12.1 12.37 11.67 12.37 8,645
02/19/2015 12 12.202 11.89 12.02 10,922
02/18/2015 12.38 12.38 11.99 12.01 11,748
02/17/2015 12.25 12.75 12.07 12.558 7,496
02/13/2015 11.84 12.23 11.75 12.22 14,227
02/12/2015 11.464 11.464 11.464 11.464 206
02/11/2015 11.46 11.94 11.46 11.9199 1,314
02/10/2015 11.53 11.94 11.53 11.82 7,610
02/09/2015 11.41 11.5 11.41 11.45 3,001
02/06/2015 11.51 11.51 11.51 11.51 00
02/05/2015 11.35 11.52 11.35 11.51 4,751
02/04/2015 11.48 11.65 11.3601 11.44 3,181
02/03/2015 11.67 11.72 11.48 11.61 2,961
02/02/2015 11.51 11.57 11.45 11.53 3,064
01/30/2015 11.405 11.405 11.405 11.405 159
01/29/2015 11.35 11.57 11.35 11.4 4,701
01/28/2015 11.36 11.4 11.3201 11.3201 109,400
01/27/2015 10.76 11.5 10.76 11.26 9,627
01/26/2015 11.45 11.87 11.11 11.32 115,995
01/23/2015 11.68 11.91 11.43 11.65 8,217
01/22/2015 11.89 11.95 11.51 11.87 8,332
01/21/2015 11.9 11.9 11.67 11.9 3,400
01/20/2015 11.71 11.946 11.71 11.91 1,821
01/16/2015 11.89 11.94 11.5 11.79 2,582
01/15/2015 11.94 11.95 11.83 11.83 2,322
01/14/2015 11.94 11.94 11.385 11.94 1,173
01/13/2015 11.72 11.95 11.37 11.91 4,474
01/12/2015 11.3 11.74 11.2301 11.42 2,734
01/09/2015 11.44 11.48 11.328 11.44 1,629
01/08/2015 10.9981 11.44 10.9696 11.44 15,701
01/07/2015 11.39 11.39 10.94 11.01 4,832
01/06/2015 11.43 11.43 11.01 11.2921 1,316
01/05/2015 11.44 11.44 11.1 11.15 6,882
01/02/2015 11.44 11.44 11.3 11.44 2,645
12/31/2014 11.68 11.7299 11.34 11.43 11,763
12/30/2014 11.41 11.41 11.25 11.39 716
12/29/2014 11.4 11.6145 11.3 11.44 6,824
12/26/2014 11.4 11.74 11.0201 11.74 1,293
12/24/2014 11.37 11.37 11.37 11.37 00
12/23/2014 10.95 11.4 10.66 11.37 17,602
12/22/2014 11 11.11 10.69 10.99 7,098
12/19/2014 11.09 11.42 10.8701 10.99 37,554
12/18/2014 10.85 11.138 10.85 10.99 5,268
12/17/2014 10.575 10.9065 10.5301 10.82 28,188
12/16/2014 11.09 11.165 10.25 10.6 465,273
12/15/2014 11.89 11.89 11.41 11.56 9,074
12/12/2014 11.77 11.77 11.5 11.5 8,935
12/11/2014 11 11.99 10.99 11.94 13,948
12/10/2014 10.37 10.91 10.35 10.91 14,414
12/09/2014 10.4 10.7799 10.37 10.4 7,965
12/08/2014 10.55 10.55 10.3701 10.42 2,767
12/05/2014 10.9 10.95 10.65 10.75 1,805
12/04/2014 10.77 10.85 10.46 10.77 3,798
12/03/2014 10.9 10.99 10.27 10.67 2,150
12/02/2014 10.52 10.5276 10.21 10.38 7,356
12/01/2014 10.66 10.805 10.5 10.5 2,281
11/28/2014 10.62 10.96 10.6 10.65 1,450
11/26/2014 10.65 10.84 10.65 10.84 996
11/25/2014 10.6 10.6 10.6 10.6 454
11/24/2014 10.57 10.6718 10.55 10.63 5,212
11/21/2014 10.88 10.88 10.88 10.88 00
11/20/2014 10.21 11.2 10.21 10.88 1,590
11/19/2014 10.16 10.16 10.16 10.16 461
11/18/2014 10.1 10.75 10.0583 10.27 2,643
11/17/2014 10.45 10.45 10 10.35 3,125
11/14/2014 11.08 11.08 10.41 10.6099 5,512
11/13/2014 10.8 10.87 10.75 10.87 9,745
11/12/2014 10.85 10.88 10.55 10.61 11,219
11/11/2014 10.9052 10.9052 10.85 10.85 1,001
11/10/2014 10.98 11.42 10.62 10.7 2,646
11/07/2014 10.87 11.1799 10.61 11.1799 3,448
11/06/2014 10.93 11.18 10.93 11.02 3,798
11/05/2014 11.01 11.22 11.01 11.18 1,226
11/04/2014 11.22 11.34 10.94 10.94 5,438
11/03/2014 11.4699 11.4699 11.06 11.06 5,376
10/31/2014 11.31 11.47 11.15 11.47 3,873
10/30/2014 11.67 11.67 11.02 11.11 12,272
10/29/2014 11.86 11.86 11.598 11.82 2,264
10/28/2014 11.48 11.86 11.48 11.86 3,659
10/27/2014 11.75 11.86 11.45 11.45 8,857
10/24/2014 11.97 11.97 11.451 11.91 5,998
10/23/2014 11.37 11.91 11.37 11.41 4,191
10/22/2014 11.81 11.93 11.65 11.66 5,343
10/21/2014 11.7 12.5 11.7 12.2 9,695
10/20/2014 11.75 12.13 10.93 11.7 12,466
10/17/2014 12.35 12.35 11.576 12.22 11,936
10/16/2014 11.82 12.06 11.61 12.06 4,104
10/15/2014 12 12 10.97 11.865 6,181
10/14/2014 11.5 12.5 11.5 12.27 11,415
10/13/2014 10.94 11.49 10.87 11.43 7,349
10/10/2014 10.94 11.194 10.89 11.07 3,012
10/09/2014 11 11.23 10.94 11.2075 6,287
10/08/2014 10.65 11.03 10.63 11.03 7,105
10/07/2014 10.66 10.86 10.55 10.7 6,382
10/06/2014 10.93 10.99 10.575 10.66 3,307
10/03/2014 10.55 10.78 10.55 10.78 5,930
10/02/2014 10.57 10.67 10.57 10.67 300
10/01/2014 10.82 10.82 10.55 10.61 2,019
09/30/2014 10.55 10.72 10.55 10.67 3,406
09/29/2014 10.75 10.86 10.5 10.56 6,759
09/26/2014 10.62 10.97 10.62 10.84 8,424
09/25/2014 11.04 11.04 10.56 10.56 9,765
09/24/2014 11.15 11.24 11.04 11.04 2,301
09/23/2014 11.23 11.23 11.15 11.15 402
09/22/2014 11.21 11.33 11.15 11.25 3,005
09/19/2014 11.23 11.35 11.15 11.19 4,007
09/18/2014 11.27 11.34 11.22 11.34 7,000
09/17/2014 11.14 11.214 11.01 11.16 8,011
09/16/2014 11.14 11.24 11.11 11.119 2,201
09/15/2014 11.19 11.34 11.11 11.12 3,985
09/12/2014 11.16 11.41 11.1166 11.2599 9,597
09/11/2014 11.4 11.4 11.15 11.24 4,516
09/10/2014 11.34 11.44 11.25 11.296 3,186
09/09/2014 11.24 11.44 11.23 11.2601 3,097
09/08/2014 11.42 11.44 11.16 11.22 3,262
09/05/2014 11.14 11.4 11.14 11.4 5,450
09/04/2014 11.16 11.36 11.1 11.26 2,007
09/03/2014 11.55 11.55 11.43 11.43 6,202
09/02/2014 11.47 11.57 11.33 11.55 19,749
08/29/2014 11.22 11.74 11.2 11.67 8,971
08/28/2014 11.17 11.46 11.17 11.45 4,335
*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?