Fusion-io Inc $11.23

down -0.02


22/7/2014 04:00 PM  |  NYSE : FIO  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIO historical data

Date Open High Low Close Volume
7/21/201411.2411.2511.2411.251,363,357
7/18/201411.2411.2511.2411.241,445,720
7/17/201411.2411.2611.2411.241,744,795
7/16/201411.2611.2611.2411.254,257,445
7/15/201411.2811.2911.2411.263,559,958
7/14/201411.2811.3111.2711.282,747,831
7/11/201411.2611.3011.2611.282,113,215
7/10/201411.2711.2811.2611.261,977,780
7/9/201411.2711.2911.2611.292,897,081
7/8/201411.2611.2911.2611.263,001,518
7/7/201411.2711.3011.2511.262,842,295
7/3/201411.2811.3011.2711.292,013,161
7/2/201411.3011.3311.2611.275,417,253
7/1/201411.3411.3411.2811.303,700,535
6/30/201411.2911.3411.2811.303,496,501
6/27/201411.3111.3611.2711.346,924,843
6/26/201411.3011.4111.2711.334,019,918
6/25/201411.3111.3811.2511.3411,880,692
6/24/201411.5711.6411.5411.603,862,847
6/23/201411.6411.6811.5411.646,592,946
6/20/201411.5611.7011.5111.695,472,490
6/19/201411.5111.6011.5011.595,287,240
6/18/201411.3411.6011.3311.608,603,494
6/17/201411.3311.4311.2911.4121,333,927
6/16/201411.4411.4611.3411.3653,521,180
6/13/20149.209.498.949.283,217,753
6/12/20148.749.158.708.832,283,922
6/11/20148.508.818.508.752,230,373
6/10/20148.508.608.348.501,195,642
6/9/20148.338.798.318.522,982,994
6/6/20148.208.508.158.362,567,031
6/5/20147.908.247.888.182,792,667
6/4/20147.967.977.847.921,381,271
6/3/20148.058.057.888.011,434,827
6/2/20148.008.117.778.093,097,536
5/30/20148.378.397.857.994,365,536
5/29/20148.418.568.308.352,418,582
5/28/20148.468.508.228.313,718,811
5/27/20148.428.578.398.462,063,558
5/23/20148.388.468.258.321,511,031
5/22/20148.298.468.228.411,204,961
5/21/20148.438.668.308.331,517,350
5/20/20148.318.528.068.442,622,874
5/19/20148.038.558.038.352,528,717
5/16/20148.248.278.038.091,838,574
5/15/20148.278.407.988.292,756,001
5/14/20148.388.428.198.291,995,126
5/13/20148.268.458.188.401,849,111
5/12/20148.048.508.048.312,748,609
5/9/20147.918.117.908.022,438,217
5/8/20148.028.247.918.022,650,049
5/7/20148.368.377.908.073,171,854
5/6/20148.498.558.278.351,825,547
5/5/20148.508.628.428.521,718,251
5/2/20148.698.868.558.611,830,690
5/1/20148.589.068.588.713,275,091
4/30/20148.388.698.368.632,683,424
4/29/20148.468.648.338.432,489,954
4/28/20148.598.718.048.423,844,235
4/25/20148.548.738.458.603,273,430
4/24/20149.309.378.448.6410,225,102
4/23/20149.949.999.589.683,484,955
4/22/20149.5910.079.599.932,655,012
4/21/20149.459.729.329.561,620,630
4/17/20149.529.699.319.411,597,754
4/16/20149.269.589.039.543,107,873
4/15/20149.169.278.819.164,624,775
4/14/20149.319.488.919.063,464,146
4/11/20149.389.489.139.223,663,750
4/10/201410.3310.439.519.523,838,204
4/9/20149.9910.389.8910.361,952,457
4/8/20149.8110.199.809.962,197,554
4/7/20149.8910.179.639.843,028,236
4/4/201410.4010.499.829.933,747,510
4/3/201410.9511.0810.2210.363,522,926
4/2/201410.7210.7210.5410.701,802,780
4/1/201410.7110.8810.6410.701,562,786
3/31/201410.4910.6110.3610.521,601,095
3/28/201410.6410.8910.3310.372,581,015
3/27/201410.7411.0010.5510.642,380,988
3/26/201411.4211.4910.7210.783,625,355
3/25/201411.2511.5911.0911.323,023,901
3/24/201411.6611.6911.0111.223,864,044
3/21/201412.0112.0111.5211.653,296,911
3/20/201411.7112.1911.5211.922,254,086
3/19/201411.8311.9311.6011.721,685,207
3/18/201411.7211.9711.6211.881,732,825
3/17/201411.6511.8111.3911.732,752,723
3/14/201411.6811.9711.5111.562,324,082
3/13/201412.3012.4211.6111.743,845,345
3/12/201411.8512.4011.6312.273,970,435
3/11/201412.0812.4511.7611.866,495,921
3/10/201411.3111.6811.2011.642,970,553
3/7/201411.2211.3710.8711.373,343,404
3/6/201411.4311.4911.0411.142,362,308
3/5/201411.3511.4911.2911.363,069,382
3/4/201410.8711.3810.8711.103,811,973
3/3/201410.8410.9510.6210.702,201,442
2/28/201411.5111.6710.8610.973,654,823
2/27/201410.9711.7310.9211.464,387,540
Trading Center