FUSION-IO Inc

(NYSE: FIO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
11.25 Up +0.01 +0.09%
Find prices for:
FUSION-IO Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 11.25 11.24 11.24 11.24 1,445,720
07/11/2014 11.3 11.26 11.26 11.28 2,113,215
07/03/2014 11.3 11.27 11.28 11.29 2,013,161
06/27/2014 11.36 11.27 11.31 11.34 6,924,843
06/20/2014 11.7 11.51 11.56 11.69 5,472,490
06/13/2014 9.49 8.94 9.2 9.28 3,217,753
06/06/2014 8.5 8.15 8.2 8.36 2,567,031
05/30/2014 8.39 7.85 8.37 7.99 4,365,536
05/23/2014 8.46 8.25 8.38 8.32 1,511,031
05/16/2014 8.27 8.03 8.24 8.09 1,838,574
05/09/2014 8.11 7.9 7.91 8.02 2,438,217
05/02/2014 8.86 8.55 8.69 8.61 1,830,690
04/25/2014 8.73 8.45 8.54 8.6 3,273,430
04/17/2014 9.69 9.31 9.52 9.41 1,597,754
04/11/2014 9.48 9.13 9.38 9.22 3,663,750
04/04/2014 10.49 9.82 10.4 9.93 3,747,510
03/28/2014 10.89 10.33 10.64 10.37 2,581,015
03/21/2014 12.01 11.52 12.01 11.65 3,296,911
03/14/2014 11.97 11.51 11.68 11.56 2,324,082
03/07/2014 11.37 10.87 11.22 11.37 3,343,404
02/28/2014 11.67 10.86 11.51 10.97 3,654,823
02/21/2014 10.96 10.59 10.73 10.64 1,900,739
02/14/2014 10.91 10.6 10.85 10.69 1,149,441
02/07/2014 11.16 10.67 11.16 10.71 3,164,398
01/31/2014 11.6 10.94 11.35 11 3,536,412
01/24/2014 10.67 10.16 10.6 10.46 5,807,999
01/17/2014 9.33 8.98 9.12 8.98 2,572,756
01/10/2014 8.68 8.46 8.63 8.56 2,107,884
01/03/2014 9.69 9.31 9.65 9.4 2,559,388
12/27/2013 9 8.72 8.83 8.9 3,611,872
12/20/2013 8.81 8.59 8.65 8.71 3,280,656
12/13/2013 8.73 8.4 8.61 8.4 2,444,528
12/06/2013 9.95 9.53 9.86 9.63 1,431,752
11/29/2013 10.15 9.68 9.74 10.04 1,749,781
11/22/2013 10.38 10.16 10.25 10.31 1,334,723
11/15/2013 10.8 10.61 10.69 10.63 1,424,119
11/08/2013 10.72 10.34 10.38 10.65 1,779,264
11/01/2013 10.84 10.5 10.76 10.68 2,055,181
10/25/2013 9.78 9.4 9.71 9.54 8,007,624
10/18/2013 14.3 13.83 13.98 14.1 2,774,643
10/11/2013 13.9 13.4 13.44 13.9 1,524,068
10/04/2013 14.06 13.41 13.65 13.83 2,760,420
09/27/2013 13.92 13.1 13.84 13.25 2,857,076
09/20/2013 14.9 14.09 14.49 14.22 4,392,920
09/13/2013 14.78 14.13 14.73 14.68 3,463,587
09/06/2013 11.05 10.72 10.72 10.83 2,197,972
08/30/2013 10.82 10.5 10.79 10.69 1,383,935
08/23/2013 10.63 10.47 10.61 10.54 2,054,597
08/16/2013 10.91 10.69 10.75 10.74 3,595,966
08/09/2013 11.38 11.15 11.33 11.33 6,428,408
08/02/2013 14.89 14.29 14.75 14.79 2,640,135
07/26/2013 15.45 14.65 15.2 14.78 2,225,850
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:23 AM ET