$6.18 -0.04 (%) Furmanite Corp - NYSE

Aug. 28, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRM historical data

Date Open High Low Close Volume
8/27/20156.216.226.126.22112,947
8/26/20156.206.236.086.2093,828
8/25/20156.276.306.046.05108,024
8/24/20156.326.506.106.1091,326
8/21/20156.426.616.226.5179,882
8/20/20156.706.796.556.5569,703
8/19/20156.796.856.706.7460,399
8/18/20156.836.886.796.8684,727
8/17/20156.746.896.746.8744,022
8/14/20156.656.806.656.7645,297
8/13/20156.716.736.676.7246,568
8/12/20156.666.776.656.7057,536
8/11/20156.706.776.586.74100,511
8/10/20156.926.996.786.8779,919
8/7/20156.746.886.646.8550,527
8/6/20156.786.946.646.8245,397
8/5/20156.546.806.416.7878,563
8/4/20156.956.956.436.44117,211
8/3/20156.536.556.226.3083,957
7/31/20156.596.616.476.52111,739
7/30/20156.596.596.436.5650,677
7/29/20156.456.706.416.6450,665
7/28/20156.586.586.266.48122,751
7/27/20156.396.566.356.5477,183
7/24/20156.736.806.446.47120,323
7/23/20157.107.106.726.77226,637
7/22/20157.117.247.027.0544,180
7/21/20157.097.217.097.1259,649
7/20/20157.077.116.847.09139,960
7/17/20157.307.306.997.0953,226
7/16/20157.357.467.257.2836,247
7/15/20157.597.597.317.3367,309
7/14/20157.607.747.577.6530,537
7/13/20157.587.787.587.6057,408
7/10/20157.507.607.357.5887,198
7/9/20157.607.607.397.4355,512
7/8/20157.847.907.467.48107,360
7/7/20158.078.077.857.8876,054
7/6/20158.028.137.958.0590,134
7/2/20158.138.138.008.0222,649
7/1/20158.228.287.988.0546,631
6/30/20158.218.267.968.12100,746
6/29/20158.528.528.138.1665,673
6/26/20158.508.708.418.54203,920
6/25/20158.388.478.238.4599,562
6/24/20158.388.388.288.3252,008
6/23/20158.378.428.328.3935,996
6/22/20158.328.428.238.3764,077
6/19/20158.378.508.238.32114,898
6/18/20158.188.418.188.3885,864
6/17/20158.318.318.158.1846,470
6/16/20158.038.277.958.2467,765
6/15/20158.338.408.058.07118,916
6/12/20158.578.578.388.4178,314
6/11/20158.548.678.528.5539,551
6/10/20158.528.678.498.5378,768
6/9/20158.458.538.458.4549,970
6/8/20158.458.548.458.4633,181
6/5/20158.248.537.998.4686,539
6/4/20158.358.358.138.2540,575
6/3/20158.268.408.168.3953,299
6/2/20158.098.388.098.2330,408
6/1/20158.178.377.978.1548,997
5/29/20158.078.407.958.1478,549
5/28/20158.308.308.018.1150,439
5/27/20158.218.287.928.2570,833
5/26/20158.058.457.858.16142,054
5/22/20158.258.338.088.0962,485
5/21/20158.328.388.128.2963,608
5/20/20158.388.458.178.3965,202
5/19/20158.578.638.308.3873,825
5/18/20158.748.808.508.6260,114
5/15/20158.948.948.598.7881,150
5/14/20158.639.008.608.98125,929
5/13/20158.898.928.608.6370,884
5/12/20158.608.978.338.89125,871
5/11/20158.919.008.618.66144,366
5/8/20159.209.208.919.00219,051
5/7/20158.509.118.509.10416,633
5/6/20158.598.718.378.48246,886
5/5/20158.678.918.318.55439,612
5/4/20158.659.288.478.67762,337
5/1/20157.307.357.047.2365,855
4/30/20157.587.677.167.30187,321
4/29/20157.877.877.667.6837,328
4/28/20157.637.947.637.8948,864
4/27/20157.717.867.547.5942,396
4/24/20157.597.767.567.6456,460
4/23/20157.557.647.477.5599,778
4/22/20157.877.877.597.5991,345
4/21/20158.158.157.907.9132,291
4/20/20157.748.157.748.0776,632
4/17/20158.018.017.737.7795,303
4/16/20158.058.147.978.0751,174
4/15/20158.048.367.978.11159,163
4/14/20157.978.237.978.0063,355
4/13/20157.908.067.907.9860,033
4/10/20157.867.937.657.91304,327
4/9/20157.977.987.747.7969,279
4/8/20157.948.047.817.9951,819
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!