$7.86 +0.21 (%) Furmanite Corp - NYSE

Mar. 27, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRM historical data

Date Open High Low Close Volume
3/26/20157.607.737.607.6564,976
3/25/20158.008.027.627.6592,507
3/24/20158.018.087.878.0299,850
3/23/20157.938.077.858.02149,292
3/20/20157.698.037.617.97365,185
3/19/20157.537.647.477.6367,392
3/18/20157.407.587.237.51101,385
3/17/20157.167.477.167.4268,585
3/16/20157.267.327.177.2175,869
3/13/20157.257.286.997.24159,820
3/12/20157.077.287.067.2692,587
3/11/20156.987.026.907.00136,485
3/10/20156.987.056.866.97225,054
3/9/20157.047.166.897.06212,770
3/6/20156.587.086.357.05327,240
3/5/20156.516.596.476.55111,270
3/4/20156.496.596.376.5194,062
3/3/20156.856.886.506.53106,212
3/2/20156.977.106.856.9180,519
2/27/20157.097.176.956.95171,588
2/26/20157.197.257.097.13101,215
2/25/20157.207.247.137.19134,768
2/24/20157.267.287.147.21193,504
2/23/20157.477.507.197.23133,168
2/20/20157.937.937.477.49223,970
2/19/20157.817.977.737.91166,974
2/18/20157.697.897.647.83108,984
2/17/20157.667.847.617.72178,926
2/13/20157.527.667.527.6599,891
2/12/20157.567.577.527.5699,705
2/11/20157.507.577.507.5046,399
2/10/20157.637.677.487.50140,950
2/9/20157.527.637.497.56120,172
2/6/20157.567.667.527.57153,686
2/5/20157.527.687.257.59371,688
2/4/20157.868.017.867.93249,506
2/3/20157.657.967.637.87198,198
2/2/20157.327.647.327.60143,780
1/30/20157.427.517.267.33257,743
1/29/20157.277.517.257.51124,946
1/28/20157.437.437.247.25139,009
1/27/20157.287.477.287.41133,263
1/26/20157.347.447.267.40115,700
1/23/20157.357.457.267.34130,640
1/22/20157.187.427.077.34226,196
1/21/20157.387.507.057.14238,305
1/20/20157.837.837.337.45277,249
1/16/20157.647.837.597.81204,246
1/15/20157.907.927.547.68185,233
1/14/20157.827.997.787.87155,919
1/13/20157.757.957.637.93218,039
1/12/20157.577.727.437.67137,694
1/9/20157.577.707.577.6099,163
1/8/20157.757.927.497.58151,702
1/7/20157.557.687.507.65118,431
1/6/20157.837.837.347.50220,615
1/5/20157.687.867.527.80157,975
1/2/20157.827.857.497.74137,817
12/31/20147.797.907.747.82200,993
12/30/20147.677.847.667.77119,990
12/29/20147.757.857.567.76120,314
12/26/20147.637.837.627.7667,465
12/24/20147.627.677.547.6152,920
12/23/20147.537.687.487.6191,912
12/22/20147.447.527.327.51100,480
12/19/20147.357.537.177.48235,512
12/18/20147.377.407.277.3880,222
12/17/20147.057.296.937.29204,822
12/16/20147.397.497.077.08187,301
12/15/20147.407.497.317.39165,779
12/12/20147.337.457.187.34229,927
12/11/20147.047.686.997.47240,950
12/10/20147.507.526.997.02311,386
12/9/20146.967.586.967.51207,860
12/8/20146.907.166.897.05172,677
12/5/20147.097.276.946.97157,477
12/4/20146.767.126.717.10185,681
12/3/20146.506.896.476.74284,999
12/2/20146.306.516.266.46185,863
12/1/20146.356.396.126.27293,765
11/28/20146.696.746.336.35264,186
11/26/20146.786.796.706.74120,543
11/25/20146.656.766.596.76165,609
11/24/20146.676.816.606.65221,565
11/21/20146.636.776.586.64302,138
11/20/20146.276.636.206.50219,102
11/19/20146.546.546.276.29246,393
11/18/20146.226.516.216.50239,172
11/17/20146.106.216.056.12259,479
11/14/20146.286.286.046.08287,161
11/13/20146.606.606.246.26205,042
11/12/20146.526.696.506.59241,851
11/11/20146.456.556.406.54153,878
11/10/20146.206.656.206.45270,233
11/7/20146.206.206.026.16286,759
11/6/20146.556.596.146.22207,880
11/5/20146.336.706.056.49373,736
11/4/20146.426.476.096.30340,736
11/3/20145.756.515.756.51717,574
10/31/20147.737.737.457.48175,598
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center