Fusion-IO, Inc.: NYSE:FIO historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	13.59	14.02	13.50	13.90	3,723,596
May 23, 2013	13.77	13.95	13.35	13.65	3,933,617
May 22, 2013	14.46	14.47	13.75	13.86	4,403,798
May 21, 2013	14.70	14.75	14.12	14.22	3,943,526
May 20, 2013	14.72	15.02	14.66	14.69	2,763,788
May 17, 2013	14.89	15.04	14.44	14.79	4,957,851
May 16, 2013	15.00	15.16	14.54	14.83	5,337,081
May 15, 2013	15.12	15.90	14.92	14.98	9,109,086
May 14, 2013	15.21	15.27	14.82	15.12	6,395,551
May 13, 2013	15.20	15.37	14.39	14.51	6,401,007
May 10, 2013	14.35	15.07	14.24	15.05	7,220,228
May 9, 2013	15.06	15.45	14.20	14.23	11,660,724
May 8, 2013	13.62	14.70	13.13	14.60	46,231,751
May 7, 2013	18.22	18.26	17.44	18.00	2,805,261
May 6, 2013	18.36	18.74	18.10	18.26	1,574,580
May 3, 2013	18.19	18.58	18.16	18.30	1,843,425
May 2, 2013	18.18	18.70	17.97	18.15	2,639,665
May 1, 2013	18.90	18.98	17.71	18.06	3,478,223
Apr 30, 2013	18.79	18.84	18.31	18.78	1,828,618
Apr 29, 2013	19.43	19.46	18.87	18.92	1,237,051
Apr 26, 2013	19.04	19.50	18.62	19.27	3,572,528
Apr 25, 2013	19.52	20.20	18.56	19.45	12,110,571
Apr 24, 2013	16.57	17.35	16.19	16.63	4,993,020
Apr 23, 2013	15.56	16.83	15.48	16.80	4,581,799
Apr 22, 2013	14.51	15.59	14.32	15.43	2,663,455
Apr 19, 2013	14.98	15.04	14.31	14.41	2,270,205
Apr 18, 2013	15.34	15.37	14.70	14.93	3,168,239
Apr 17, 2013	14.51	14.69	13.98	14.64	2,512,624
Apr 16, 2013	14.38	14.88	14.32	14.70	1,469,694
Apr 15, 2013	14.48	14.59	14.23	14.28	1,645,813