Historical Stock Prices

FIX 
$17.18
*  
0.06
0.35%
Get FIX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FIX now
Exchange: NYSE
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 17.07 17.26 16.89 17.18 73,604
12/23/2014 17.17 17.42 17.07 17.12 133,051
12/22/2014 17.17 17.24 16.8 17.04 126,392
12/19/2014 16.75 17.19 16.69 17.13 647,802
12/18/2014 16.64 16.82 16.43 16.75 113,948
12/17/2014 15.79 16.5 15.64 16.4 210,687
12/16/2014 15.56 15.99 15.56 15.76 167,078
12/15/2014 15.58 15.85 15.5 15.56 114,666
12/12/2014 15.57 15.77 15.47 15.53 153,126
12/11/2014 15.82 16.3 15.82 15.84 127,964
12/10/2014 16.23 16.25 15.78 15.8 217,539
12/09/2014 15.76 16.37 15.68 16.34 217,528
12/08/2014 16.25 16.34 15.95 15.96 259,587
12/05/2014 15.84 16.34 15.84 16.3 168,143
12/04/2014 15.62 15.92 15.53 15.85 146,458
12/03/2014 15.06 15.715 15.06 15.67 231,229
12/02/2014 14.82 15.27 14.82 15.12 204,269
12/01/2014 14.42 14.86 14.35 14.71 146,196
11/28/2014 14.96 14.96 14.3 14.37 96,775
11/26/2014 15.07 15.09 14.9 15.03 81,711
11/25/2014 15.02 15.09 14.89 15.06 76,468
11/24/2014 14.79 15.04 14.62 15.01 178,444
11/21/2014 14.69 14.89 14.62 14.72 104,804
11/20/2014 14.13 14.57 14.13 14.48 95,113
11/19/2014 14.38 14.38 13.99 14.17 68,395
11/18/2014 14.25 14.53 14.224 14.35 91,964
11/17/2014 14.81 14.91 14.242 14.28 97,009
11/14/2014 14.95 15 14.85 14.9 57,630
11/13/2014 15.13 15.33 14.88 14.9 50,097
11/12/2014 14.9 15.25 14.81 15.17 73,049
11/11/2014 15.05 15.11 14.84 15.02 108,517
11/10/2014 14.97 15.21 14.95 15.11 76,740
11/07/2014 14.83 14.98 14.83 14.96 113,928
11/06/2014 14.96 15.05 14.78 14.9 179,578
11/05/2014 15.36 15.41 14.915 14.98 160,180
11/04/2014 15.13 15.54 15.13 15.3 173,081
11/03/2014 15.43 15.55 15.02 15.14 196,319
10/31/2014 15.44 15.45 15.22 15.36 211,443
10/30/2014 13.84 15.26 13.84 15.19 211,220
10/29/2014 15.7 15.75 15.33 15.6 109,629
10/28/2014 14.85 15.64 14.76 15.64 195,249
10/27/2014 14.69 14.85 14.51 14.83 118,455
10/24/2014 14.64 14.74 14.434 14.72 81,921
10/23/2014 14.49 14.79 14.39 14.59 105,803
10/22/2014 14.53 14.58 14.32 14.37 140,516
10/21/2014 14.18 14.45 14.13 14.45 126,677
10/20/2014 13.85 14.16 13.85 14.14 135,513
10/17/2014 14 14.15 13.84 13.93 295,370
10/16/2014 13.47 14.1 13.42 13.85 284,193
10/15/2014 13.05 13.83 12.99 13.74 235,394
10/14/2014 13.25 13.67 13.16 13.25 166,902
10/13/2014 13 13.26 12.98 13.15 156,694
10/10/2014 12.7 13.09 12.63 12.99 159,296
10/09/2014 13.03 13.03 12.76 12.81 112,987
10/08/2014 12.91 13.24 12.82 13.07 140,079
10/07/2014 13.09 13.19 12.94 12.98 102,367
10/06/2014 13.5 13.62 13.185 13.23 120,104
10/03/2014 13.66 13.82 13.48 13.49 125,805
10/02/2014 13.4 13.64 13.35 13.55 147,483
10/01/2014 13.49 13.59 13.2 13.4 147,413
09/30/2014 13.85 13.945 13.55 13.55 146,220
09/29/2014 13.78 13.9901 13.78 13.87 91,821
09/26/2014 13.8 13.99 13.8 13.94 97,402
09/25/2014 13.91 14.01 13.71 13.78 110,319
09/24/2014 14.13 14.215 13.86 13.97 155,883
09/23/2014 14.3 14.405 14.06 14.14 111,072
09/22/2014 14.56 14.56 14.34 14.38 110,746
09/19/2014 14.73 14.88 14.54 14.61 251,430
09/18/2014 14.58 14.78 14.58 14.67 121,686
09/17/2014 14.57 14.78 14.3801 14.55 187,465
09/16/2014 14.69 14.79 14.56 14.6 117,635
09/15/2014 14.93 14.93 14.6 14.76 83,861
09/12/2014 15.02 15.08 14.89 14.99 98,931
09/11/2014 14.82 15.09 14.82 15 86,602
09/10/2014 14.7 14.96 14.61 14.91 154,006
09/09/2014 14.83 14.95 14.71 14.74 109,671
09/08/2014 14.82 15.11 14.766 14.92 118,458
09/05/2014 14.87 15.04 14.672 14.86 152,732
09/04/2014 15.09 15.3 14.83 14.9 161,085
09/03/2014 15.44 15.53 15 15.1 115,024
09/02/2014 15.29 15.39 15.09 15.32 86,751
08/29/2014 15.07 15.23 14.95 15.2 57,100
08/28/2014 15.15 15.17 14.85 15.07 50,022
08/27/2014 15.23 15.3 15.1 15.19 63,422
08/26/2014 15.12 15.38 15.05 15.24 133,729
08/25/2014 15.24 15.334 15.03 15.12 50,200
08/22/2014 15.09 15.24 14.91 15.16 76,131
08/21/2014 14.87 15.22 14.75 15.15 111,662
08/20/2014 14.96 15.13 14.81 14.89 108,010
08/19/2014 15.18 15.22 14.93 14.96 83,768
08/18/2014 14.84 15.1 14.75 15.1 123,131
08/15/2014 14.93 15 14.45 14.65 151,755
08/14/2014 14.68 14.86 14.64 14.75 72,019
08/13/2014 14.75 14.96 14.69 14.7 68,305
08/12/2014 14.73 14.9394 14.575 14.71 178,501
08/11/2014 14.86 15.05 14.75 14.84 89,597
08/08/2014 14.51 14.97 14.51 14.79 258,101
08/07/2014 14.62 14.76 14.5 14.59 289,921
08/06/2014 14.6 14.76 14.59 14.65 219,313
08/05/2014 14.31 14.74 14.31 14.63 190,744
08/04/2014 14.33 14.49 14.22 14.44 200,149
08/01/2014 14.82 14.83 14.245 14.31 241,343
07/31/2014 14.63 15.08 13.282 14.9 652,720
07/30/2014 15.69 15.77 15.52 15.66 144,937
07/29/2014 15.51 15.74 15.51 15.61 122,585
07/28/2014 15.51 15.53 15.28 15.5 118,153
07/25/2014 15.56 15.67 15.48 15.52 128,611
07/24/2014 15.94 15.96 15.68 15.73 116,642
07/23/2014 15.88 16.11 15.795 15.98 105,834
07/22/2014 15.82 16.065 15.82 15.85 73,112
07/21/2014 15.74 15.86 15.61 15.75 125,762
07/18/2014 15.5 15.91 15.5 15.88 140,889
07/17/2014 15.45 15.62 15.45 15.49 128,564
07/16/2014 15.58 15.71 15.33 15.63 129,603
07/15/2014 15.72 15.91 15.42 15.55 108,533
07/14/2014 15.78 15.91 15.725 15.77 63,280
07/11/2014 15.51 15.65 15.37 15.55 99,640
07/10/2014 15.62 15.74 15.46 15.55 113,544
07/09/2014 15.97 16.27 15.93 15.96 146,674
07/08/2014 15.88 15.96 15.69 15.9 240,095
07/07/2014 16.3 16.3 15.88 15.97 142,251
07/03/2014 16.21 16.46 16.19 16.33 60,223
07/02/2014 16.33 16.48 16.16 16.18 115,738
07/01/2014 15.91 16.6 15.9 16.38 223,471
06/30/2014 15.85 15.92 15.65 15.8 140,917
06/27/2014 15.52 16 15.4801 15.91 210,640
06/26/2014 15.6 15.67 15.28 15.61 101,909
06/25/2014 15.42 15.57 15.19 15.54 87,187
06/24/2014 15.69 15.88 15.43 15.47 143,984
06/23/2014 15.98 15.98 15.57 15.74 88,643
06/20/2014 15.94 16.078 15.891 15.97 243,348
06/19/2014 15.99 16.11 15.72 15.96 84,132
06/18/2014 15.93 16.01 15.74 16 85,350
06/17/2014 15.8 16.16 15.76 15.93 139,746
06/16/2014 15.98 15.988 15.58 15.88 83,561
06/13/2014 16.23 16.23 15.93 15.94 133,024
06/12/2014 16.58 16.58 16.15 16.23 81,110
06/11/2014 17.02 17.04 16.465 16.61 163,836
06/10/2014 17.01 17.225 16.946 17.14 107,328
06/09/2014 16.58 17.19 16.56 17.14 185,791
06/06/2014 16.43 16.72 16.26 16.63 152,654
06/05/2014 15.71 16.29 15.636 16.28 158,574
06/04/2014 15.77 15.93 15.6 15.71 115,629
06/03/2014 15.99 16.16 15.6501 15.77 134,130
06/02/2014 16.43 16.4816 15.92 16.01 129,739
05/30/2014 16.09 16.53 16.08 16.5 273,399
05/29/2014 15.89 15.89 15.68 15.87 57,603
05/28/2014 16.18 16.26 15.75 15.78 157,814
05/27/2014 15.98 16.38 15.904 16.26 81,714
05/23/2014 15.48 15.91 15.47 15.9 101,059
05/22/2014 15.54 15.65 15.452 15.52 85,265
05/21/2014 15.64 15.76 15.45 15.54 146,071
05/20/2014 15.63 15.77 15.42 15.61 321,473
05/19/2014 15.61 16.01 15.52 15.71 109,838
05/16/2014 15.29 15.6 15.21 15.58 125,523
05/15/2014 15.45 15.45 15.005 15.33 184,258
05/14/2014 15.88 15.88 15.5 15.57 273,776
05/13/2014 16.21 16.27 15.83 15.96 350,378
05/12/2014 15.38 16.26 15.276 16.26 294,471
05/09/2014 14.89 15.23 14.86 15.22 93,448
05/08/2014 15.3 15.54 14.98 15.01 179,785
05/07/2014 15.27 15.4 15.1 15.39 159,867
05/06/2014 15.3 15.53 15.11 15.3 283,775
05/05/2014 15.61 15.712 14.98 15.28 181,746
05/02/2014 14.96 16.05 14.92 15.79 274,301
05/01/2014 14.24 15.19 14.041 14.91 441,085
04/30/2014 14.99 15.08 14.61 15 172,813
04/29/2014 15.16 15.24 14.89 14.98 115,598
04/28/2014 15.48 15.6 14.94 15.12 244,208
04/25/2014 15.64 15.64 15.42 15.48 200,798
04/24/2014 15.87 15.87 15.54 15.65 174,728
04/23/2014 15.77 15.99 15.69 15.72 234,095
04/22/2014 15.53 15.89 15.37 15.84 335,844
04/21/2014 15.57 15.93 15.21 15.44 303,092
04/17/2014 14.64 14.96 14.57 14.89 229,827
04/16/2014 14.74 14.84 14.62 14.66 94,092
04/15/2014 14.75 14.78 14.38 14.61 137,376
04/14/2014 14.91 15 14.66 14.73 253,782
04/11/2014 14.86 15.05 14.68 14.79 245,803
04/10/2014 15.44 15.58 14.94 15.03 205,427
04/09/2014 15.27 15.5 15.17 15.4 298,797
04/08/2014 15.06 15.22 15.04 15.14 175,665
04/07/2014 15.27 15.34 14.79 15.1 263,910
04/04/2014 15.7 15.98 15.24 15.25 369,704
04/03/2014 15.37 15.73 15.302 15.6 318,960
04/02/2014 15.35 15.46 15.23 15.32 177,708
04/01/2014 15.27 15.39 15.26 15.36 182,132
03/31/2014 15.38 15.47 15.23 15.24 264,066
03/28/2014 15.47 15.56 15.21 15.33 151,562
03/27/2014 15.67 15.79 15.38 15.39 137,222
03/26/2014 16.19 16.2 15.68 15.68 156,581
03/25/2014 16.11 16.21 15.95 16.03 163,088
03/24/2014 16.35 16.46 15.82 15.95 228,311
03/21/2014 16.25 16.54 16.215 16.3 221,461
03/20/2014 16.19 16.3 16.08 16.22 170,923
03/19/2014 16.14 16.2 16.01 16.15 320,158
03/18/2014 16.1 16.197 16.02 16.14 466,785
03/17/2014 16.66 16.66 16.01 16.06 275,124
03/14/2014 16.41 16.64 16.31 16.54 119,930
03/13/2014 16.64 16.64 16.38 16.45 170,657
03/12/2014 16.4 16.55 16.08 16.53 185,828
03/11/2014 16.86 16.86 16.23 16.46 394,110
03/10/2014 17.05 17.24 16.82 16.86 149,014
03/07/2014 16.97 17.09 16.766 17.03 203,580
03/06/2014 16.65 16.94 16.61 16.82 215,203
03/05/2014 16.62 16.72 16.5 16.61 234,192
03/04/2014 16.25 16.68 16.21 16.61 867,546
03/03/2014 16.19 16.2 15.85 16.01 383,867
02/28/2014 16.9 17 16.03 16.43 721,339
02/27/2014 16.54 16.95 16.4 16.93 212,543
02/26/2014 16.54 16.8825 16.42 16.57 199,575
02/25/2014 16.74 16.74 16.44 16.5 192,893
02/24/2014 16.51 16.8 16.43 16.7 195,147
02/21/2014 16.45 16.558 16.31 16.54 235,657
02/20/2014 16.14 16.5 16.0742 16.37 119,759
02/19/2014 16.18 16.44 16.01 16.08 137,560
02/18/2014 15.86 16.29 15.76 16.2 304,068
02/14/2014 15.88 15.95 15.44 15.86 141,022
02/13/2014 15.39 15.91 15.39 15.89 166,677
02/12/2014 15.63 15.66 15.5 15.58 235,088
02/11/2014 16.19 16.19 15.45 15.56 391,417
02/10/2014 16.6 16.6 16.15 16.21 204,517
02/07/2014 16.5 16.65 16.28 16.6 176,816
02/06/2014 16.28 16.68 16.28 16.44 184,673
02/05/2014 16.24 16.37 15.9232 16.25 189,590
02/04/2014 16.45 16.6 16.09 16.29 208,702
02/03/2014 17.03 17.03 16.08 16.41 202,942
01/31/2014 17.08 17.26 16.98 17.04 244,003
01/30/2014 17.5 17.67 17.1401 17.47 159,634
01/29/2014 17.7 17.8 17.3 17.4 167,022
01/28/2014 18.14 18.38 17.86 17.96 149,547
01/27/2014 18.52 18.54 17.81 18.14 138,136
01/24/2014 19.16 19.23 18.36 18.53 136,673
01/23/2014 19.56 19.62 19.22 19.33 179,318
01/22/2014 19.39 19.69 19.287 19.62 122,413
01/21/2014 19.3 19.47 19.03 19.42 167,505
01/17/2014 19.14 19.37 18.99 19.12 123,326
01/16/2014 18.78 19.16 18.72 19.14 390,024
01/15/2014 18.74 19 18.62 18.76 194,751
01/14/2014 18.44 18.79 18.4 18.67 194,923
01/13/2014 18.81 18.82 17.97 18.27 330,088
01/10/2014 18.95 19.1 18.78 18.95 257,911
01/09/2014 18.9 19.2 18.74 18.96 302,397
01/08/2014 18.88 19 18.71 18.78 274,373
01/07/2014 18.76 19.07 18.62 18.85 211,466
01/06/2014 19.03 19.03 18.64 18.65 214,542
01/03/2014 19.13 19.13 18.8 18.93 161,432
01/02/2014 19.41 19.474 18.99 19.1 137,233
12/31/2013 19.44 19.52 19.34 19.39 221,242
12/30/2013 19.24 19.52 19.23 19.34 128,454
12/27/2013 19.69 19.69 19.19 19.31 144,441
12/26/2013 19.43 19.75 19.35 19.6 150,183
12/24/2013 19.45 19.51 19.3 19.33 126,402
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?