Historical Stock Price
ETFs Holding FIO »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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
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 stock prices picture
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:

FIO historical cagr picture

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: 07/03/2012
End date: 07/25/2014
Start price/share: $21.30
End price/share: $11.23
Dividends collected/share: $0.00
Total return: -47.28%
Average Annual Total Return: -26.71%
Starting investment: $10,000.00
Ending investment: $5,271.75
Years: 2.06
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
FIO is categorized under the Technology sector; below are some other companies in the same sector:

FIRE Historical Stock Prices
FISV Historical Stock Prices
FIT Historical Stock Prices
FIVN Historical Stock Prices
FLIR Historical Stock Prices
FLTX Historical Stock Prices
FMS Historical Stock Prices
FN Historical Stock Prices
FNCX Historical Stock Prices
FNJN Historical Stock Prices

Email EnvelopeFree FIO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FIO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.