Historical Stock Prices

FIO 
$9.41
*  
0.13
 negative 
1.36%
Get FIO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
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 9.52 9.69 9.31 9.41 1,595,754
04/16/2014 9.26 9.58 9.03 9.54 3,107,873
04/15/2014 9.16 9.27 8.81 9.16 4,624,775
04/14/2014 9.31 9.479 8.91 9.06 3,464,146
04/11/2014 9.38 9.475 9.13 9.22 3,663,550
04/10/2014 10.33 10.43 9.51 9.52 3,838,204
04/09/2014 9.99 10.38 9.89 10.36 1,952,457
04/08/2014 9.81 10.19 9.8 9.96 2,197,554
04/07/2014 9.89 10.17 9.63 9.84 3,028,236
04/04/2014 10.4 10.49 9.82 9.93 3,746,630
04/03/2014 10.95 11.08 10.22 10.36 3,522,826
04/02/2014 10.72 10.72 10.54 10.7 1,795,455
04/01/2014 10.71 10.88 10.64 10.7 1,562,586
03/31/2014 10.49 10.61 10.36 10.52 1,601,095
03/28/2014 10.64 10.89 10.325 10.37 2,579,415
03/27/2014 10.74 11 10.55 10.64 2,373,484
03/26/2014 11.42 11.485 10.72 10.78 3,622,516
03/25/2014 11.25 11.59 11.092 11.32 3,023,901
03/24/2014 11.66 11.69 11.01 11.22 3,864,044
03/21/2014 12.01 12.01 11.515 11.65 3,296,911
03/20/2014 11.71 12.19 11.52 11.92 2,254,086
03/19/2014 11.83 11.93 11.6 11.72 1,682,757
03/18/2014 11.72 11.97 11.62 11.88 1,732,320
03/17/2014 11.65 11.81 11.39 11.73 2,750,723
03/14/2014 11.68 11.97 11.51 11.56 2,323,982
03/13/2014 12.3 12.42 11.61 11.74 3,845,345
03/12/2014 11.85 12.4 11.63 12.27 3,963,085
03/11/2014 12.08 12.45 11.755 11.86 6,495,296
03/10/2014 11.31 11.68 11.2 11.64 2,970,053
03/07/2014 11.22 11.37 10.87 11.37 3,341,404
03/06/2014 11.43 11.49 11.04 11.14 2,361,808
03/05/2014 11.35 11.49 11.29 11.36 3,069,382
03/04/2014 10.87 11.38 10.87 11.1 3,811,973
03/03/2014 10.84 10.95 10.62 10.7 2,201,342
02/28/2014 11.51 11.67 10.855 10.97 3,637,823
02/27/2014 10.97 11.729 10.92 11.46 4,387,340
02/26/2014 10.77 11.25 10.75 10.98 3,467,268
02/25/2014 10.83 11.29 10.71 10.74 3,005,978
02/24/2014 10.61 11.06 10.52 10.8 2,390,029
02/21/2014 10.73 10.959 10.59 10.64 1,900,739
02/20/2014 10.61 10.68 10.32 10.68 1,563,739
02/19/2014 10.78 10.8801 10.59 10.6 1,678,190
02/18/2014 10.68 11.2 10.65 10.78 2,868,101
02/14/2014 10.85 10.91 10.6001 10.69 1,149,141
02/13/2014 10.58 10.9307 10.52 10.86 1,372,130
02/12/2014 10.7 10.85 10.57 10.64 1,641,383
02/11/2014 10.93 11 10.64 10.65 2,316,818
02/10/2014 10.72 11 10.7 10.9 1,474,639
02/07/2014 11.16 11.16 10.67 10.71 3,160,398
02/06/2014 10.78 11.33 10.74 11.12 2,340,508
02/05/2014 10.9 11.02 10.55 10.79 1,855,743
02/04/2014 10.82 11.19 10.65 11 2,647,485
02/03/2014 11.04 11.38 10.75 10.81 3,249,437
01/31/2014 11.35 11.6 10.94 11 3,534,912
01/30/2014 10.75 11.75 10.72 11.61 8,486,156
01/29/2014 10.47 10.75 10.29 10.39 4,114,586
01/28/2014 10.47 10.7886 10.36 10.54 3,245,161
01/27/2014 10.58 10.685 10.13 10.44 3,748,999
01/24/2014 10.6 10.67 10.16 10.46 5,807,399
01/23/2014 9.79 11.5 9.78 10.7 19,004,910
01/22/2014 9.02 9.6 8.9 9.42 6,493,112
01/21/2014 9.09 9.13 8.905 9.07 2,443,837
01/17/2014 9.12 9.33 8.98 8.98 2,572,756
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?