Furmanite Corp $9.91

down -0.10


25/7/2014 04:03 PM  |  NYSE : FRM  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRM historical data

Date Open High Low Close Volume
7/25/20149.8810.059.859.91202,240
7/24/201410.2910.329.9410.01151,869
7/23/201410.3010.4010.2510.2779,272
7/22/201410.2610.3810.2310.3297,082
7/21/201410.3710.3710.2110.2375,123
7/18/201410.3710.6210.3710.41144,701
7/17/201410.7410.8010.4010.41148,340
7/16/201410.8710.9210.7510.81111,749
7/15/201411.0011.1010.7510.7672,834
7/14/201410.9711.1310.9511.0663,099
7/11/201411.0111.0110.8410.90106,519
7/10/201410.9511.1510.8611.0393,452
7/9/201411.4411.5011.1411.25116,516
7/8/201411.3211.4011.1511.3977,173
7/7/201411.7611.7611.2611.34144,362
7/3/201411.8411.8811.7811.8234,291
7/2/201411.8111.8611.7211.76104,893
7/1/201411.6612.0011.6611.86149,629
6/30/201411.7011.7811.3811.64112,067
6/27/201411.2011.8211.2011.70420,690
6/26/201411.3411.3411.1611.3193,850
6/25/201411.2211.3711.1011.34126,234
6/24/201411.2311.3211.1811.30182,036
6/23/201411.2111.2710.9411.19101,837
6/20/201410.9511.2910.9511.19195,763
6/19/201411.1011.1410.9311.0046,781
6/18/201410.9811.0310.8011.02136,619
6/17/201410.7711.0010.7210.98128,485
6/16/201410.8010.8510.6210.8357,175
6/13/201410.8911.0010.7310.8344,142
6/12/201410.9811.0010.8110.8359,760
6/11/201411.0311.0810.8311.0092,806
6/10/201411.5311.5311.1411.2089,110
6/9/201411.2111.6311.1711.62156,639
6/6/201411.0011.2810.9811.25145,049
6/5/201410.6011.0510.4510.94163,998
6/4/201410.2910.6310.2310.6094,649
6/3/201410.5510.6810.3810.42188,109
6/2/201410.8410.8410.5010.57214,655
5/30/201410.9511.1010.8010.87130,616
5/29/201410.9711.0510.8010.91153,795
5/28/201410.9211.0410.5910.96310,984
5/27/201411.0111.1411.0011.01315,936
5/23/201410.5010.9810.4110.96142,204
5/22/201410.2010.5010.2010.47112,709
5/21/201410.2810.3110.0010.21118,029
5/20/201410.4410.4610.0210.20198,732
5/19/201410.2810.5610.2810.45183,724
5/16/201410.5410.5810.3510.38183,020
5/15/201410.4110.6710.2110.58186,933
5/14/201410.8010.8010.4910.50149,802
5/13/201410.9811.0510.8010.85190,465
5/12/201410.9011.2010.8811.04252,362
5/9/201410.2310.8110.2310.80171,276
5/8/201410.4610.5410.2510.32228,057
5/7/201410.7510.9710.3610.49280,597
5/6/201411.1711.2010.7510.76229,586
5/5/201410.7511.2810.5511.20402,808
5/2/201410.8411.0810.7510.90282,908
5/1/201410.5910.8010.2810.77377,533
4/30/201410.0510.629.9710.48336,582
4/29/201410.1310.249.9210.05143,864
4/28/201410.1310.2510.0110.05205,136
4/25/201410.0710.409.8510.10254,469
4/24/201410.2710.299.9810.12129,002
4/23/201410.2610.3310.1110.21136,938
4/22/20149.9710.399.9710.32190,373
4/21/20149.8210.009.739.97171,696
4/17/20149.439.849.309.78200,477
4/16/20149.179.529.099.49224,047
4/15/20148.979.148.829.08329,040
4/14/20149.099.108.878.95250,589
4/11/20149.109.428.928.99380,319
4/10/20149.669.669.189.23208,233
4/9/20149.469.679.399.6592,243
4/8/20149.419.739.379.45161,010
4/7/20149.579.729.389.43237,229
4/4/20149.9510.049.529.60312,710
4/3/201410.0010.049.879.88212,619
4/2/201410.2710.359.8510.00316,851
4/1/20149.8610.249.8410.22208,676
3/31/20149.999.999.759.82360,752
3/28/20149.9510.189.879.89135,562
3/27/20149.9310.119.859.95172,656
3/26/201410.2010.259.949.94207,506
3/25/201410.1810.289.9710.09112,879
3/24/201410.3310.339.9110.08174,241
3/21/201410.0010.339.9810.25328,798
3/20/20149.9910.149.919.95178,065
3/19/201410.0010.089.889.99210,633
3/18/20149.9510.119.869.99266,690
3/17/20149.9010.099.859.92218,996
3/14/20149.8310.049.749.83161,307
3/13/20149.9710.069.719.93428,396
3/12/20149.7110.029.659.95232,791
3/11/201410.0510.139.699.80364,810
3/10/201410.3810.389.8010.08502,818
3/7/201410.8711.009.1810.501,954,760
3/6/201412.1012.1011.5011.58452,957
3/5/201412.1812.1812.0012.08208,468
Trading Center