Fusion-io (FIO)

14.22 +0.00  +0.00%  May 22, 1:32PM
Add to Watchlists Create an Alert

Fusion-io Price:

14.22 for May 22, 2013
View Full Chart

Fusion-io Price Chart

    Fusion-io Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 20   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 14.70 14.75 14.12 14.22 3.908M
    May 20, 2013 14.72 15.02 14.66 14.69 2.760M
    May 17, 2013 14.89 15.04 14.44 14.79 4.934M
    May 16, 2013 15.00 15.16 14.54 14.83 5.336M
    May 15, 2013 15.12 15.90 14.92 14.98 9.053M
    May 14, 2013 15.21 15.27 14.82 15.12 6.391M
    May 13, 2013 15.20 15.37 14.39 14.51 6.365M
    May 10, 2013 14.35 15.07 14.24 15.05 7.214M
    May 9, 2013 15.06 15.45 14.20 14.23 11.63M
    May 8, 2013 13.62 14.70 13.13 14.60 46.12M
    May 7, 2013 18.22 18.26 17.44 18.00 2.805M
    May 6, 2013 18.36 18.74 18.10 18.26 1.575M
    May 3, 2013 18.19 18.58 18.16 18.30 1.843M
    May 2, 2013 18.18 18.70 17.97 18.15 2.640M
    May 1, 2013 18.90 18.98 17.71 18.06 3.478M
    April 30, 2013 18.79 18.84 18.31 18.78 1.828M
    April 29, 2013 19.43 19.46 18.87 18.92 1.237M
    April 26, 2013 19.04 19.50 18.62 19.27 3.572M
    April 25, 2013 19.52 20.20 18.56 19.45 12.11M
    April 24, 2013 16.57 17.35 16.19 16.63 4.517M
    April 23, 2013 15.56 16.83 15.48 16.80 4.581M
    April 22, 2013 14.51 15.59 14.32 15.43 2.663M
    April 19, 2013 14.98 15.04 14.31 14.41 2.270M
    April 18, 2013 15.34 15.37 14.70 14.93 3.167M
    April 17, 2013 14.51 14.69 13.98 14.64 2.513M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    FIO Price Benchmarks

    Companies
    EMC Corporation 24.10
    Western Digital Corporation 60.72
    Seagate Technology 41.52

    FIO Price Range, Past 5 Years

    Minimum 14.22 May 21 2013
    Maximum 40.34 Nov 17 2011
    Average 24.05