Home |
Free Dividend Report |
Stock Splits Calendar |
FIO Historical Stock Prices |
Preferred Stock Newsletter |
FIO Options Chain |
Stock Message Boards |
FIO (FIO) has the following price history information. Looking back at FIO historical stock prices for the last five trading days, on July 21, 2014, FIO opened at $11.24, traded as high as $11.25 and as low as $11.24, and closed at $11.25. Trading volume was a total of 1.36M shares. On July 22, 2014, FIO opened at $11.25, traded as high as $11.26 and as low as $11.23, and closed at $11.23. Trading volume was a total of 2.22M shares. On July 23, 2014, FIO opened at $11.23, traded as high as $11.23 and as low as $11.23, and closed at $11.23. Trading volume was a total of 0 shares. On July 24, 2014, FIO opened at $11.23, traded as high as $11.23 and as low as $11.23, and closed at $11.23. Trading volume was a total of 0 shares. On July 25, 2014, FIO opened at $11.23, traded as high as $11.23 and as low as $11.23, and closed at $11.23. Trading volume was a total of 0 shares.
FIO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FIO shares, starting with a $10,000 purchase of FIO, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/29/2014 | |
End date: | 07/25/2014 | |
Start price/share: | $8.43 | |
End price/share: | $11.23 | |
Dividends collected/share: | $0.00 | |
Total return: | 33.21% | |
Annualized Gain: | 139.35% | |
Starting investment: | $10,000.00 | |
Ending investment: | $13,321.00 | |
Years: | 0.24 |
FIO Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
07/21/2014 | $11.24 | $11.25 | $11.24 | $11.25 | 1.36M |
07/22/2014 | $11.25 | $11.26 | $11.23 | $11.23 | 2.22M |
07/23/2014 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
07/24/2014 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
07/25/2014 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
About FIO |
Fusion-io provides solutions for enterprises, hyperscale datacenters, and small to medium enterprises, that accelerates databases, virtualization, applications, cloud computing, big data, and information systems. Co.'s integrated hardware and software platforms and solutions enable the acceleration of data and applications in legacy, open, and proprietary architectures. Co.'s technology utilizes flash memory to increase datacenter and computer-based information system capability. Co.'s portfolio of storage memory products packages ioMemory hardware combined with its virtual storage layer software into a family of products suitable for direct, shared, and cached acceleration environments. |
FIO Historical Closing Prices | |
Date | Close |
07/21/2014 | $11.25 |
07/22/2014 | $11.23 |
07/23/2014 | $11.23 |
07/24/2014 | $11.23 |
07/25/2014 | $11.23 |
Technology Historical Prices |
FIO is categorized under the Technology sector; below are some other companies in the same sector:
FIRE Historical Stock Prices
Free FIO Email Alerts:
|
FIO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.