$4.90 0.00 (%) Furmanite Corp - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRM historical data

Date Open High Low Close Volume
2/11/20164.784.944.764.9051,931
2/10/20164.784.964.764.9487,168
2/9/20164.845.014.704.7342,290
2/8/20164.804.954.754.9144,287
2/5/20164.995.004.864.87118,160
2/4/20164.895.094.895.0160,925
2/3/20165.085.084.814.9157,235
2/2/20165.215.254.985.01130,510
2/1/20165.125.305.035.2597,225
1/29/20165.205.295.155.24238,565
1/28/20165.205.215.005.15104,006
1/27/20165.135.195.065.1191,966
1/26/20165.075.215.025.18102,103
1/25/20165.225.235.045.0664,669
1/22/20165.415.415.165.2679,110
1/21/20165.165.245.095.1262,778
1/20/20165.105.204.935.15145,103
1/19/20165.475.485.145.1956,384
1/15/20165.295.515.215.4092,547
1/14/20165.335.575.275.47110,568
1/13/20165.765.845.265.3068,954
1/12/20165.925.975.645.73158,932
1/11/20165.926.025.725.8651,273
1/8/20166.006.035.885.9145,143
1/7/20166.356.415.765.95158,011
1/6/20166.376.526.376.47145,467
1/5/20166.456.466.286.4545,709
1/4/20166.546.586.226.3596,305
12/31/20156.706.846.616.6675,932
12/30/20156.866.916.686.7059,512
12/29/20156.866.936.776.8751,161
12/28/20156.806.846.736.8037,581
12/24/20156.806.926.806.8726,928
12/23/20156.666.846.636.7853,839
12/22/20156.526.716.466.6651,026
12/21/20156.536.536.216.50126,462
12/18/20156.786.786.376.47247,002
12/17/20157.007.036.786.8055,104
12/16/20156.966.976.866.9443,304
12/15/20156.937.016.856.94102,796
12/14/20156.957.016.826.9093,504
12/11/20157.147.326.916.9381,439
12/10/20157.367.447.307.3150,305
12/9/20157.467.577.347.3638,770
12/8/20157.437.537.387.4669,690
12/7/20157.787.797.497.54103,291
12/4/20157.847.897.727.78123,709
12/3/20158.168.177.837.85186,488
12/2/20158.208.298.128.13249,300
12/1/20158.218.268.108.20130,380
11/30/20158.288.288.168.19219,192
11/27/20158.178.308.128.2475,680
11/25/20158.228.278.178.1976,725
11/24/20158.128.288.108.22106,785
11/23/20158.138.298.138.1682,946
11/20/20158.128.328.108.17183,436
11/19/20158.088.107.988.0762,330
11/18/20158.018.137.948.08272,486
11/17/20157.978.077.877.9766,209
11/16/20157.908.007.877.9455,581
11/13/20157.818.087.817.9267,339
11/12/20157.957.957.847.88110,924
11/11/20157.988.097.938.02168,459
11/10/20157.958.057.877.95156,136
11/9/20158.028.177.927.96148,101
11/6/20158.078.157.928.13185,356
11/5/20158.178.207.988.13246,538
11/4/20158.018.197.958.13228,398
11/3/20157.538.077.528.021,032,775
11/2/20156.657.496.657.403,672,175
10/30/20156.787.016.736.9555,641
10/29/20156.937.036.726.8148,781
10/28/20156.137.056.127.0052,931
10/27/20156.396.436.006.0977,649
10/26/20156.466.596.236.4143,189
10/23/20156.376.476.266.4640,914
10/22/20156.136.346.136.2940,517
10/21/20156.346.366.106.1133,577
10/20/20156.196.316.196.3037,710
10/19/20156.326.446.146.1848,857
10/16/20156.736.786.366.3952,646
10/15/20156.416.706.386.6962,208
10/14/20156.686.726.366.3631,732
10/13/20156.887.066.716.7235,671
10/12/20156.947.016.876.9232,008
10/9/20157.077.156.997.0128,664
10/8/20156.747.046.747.0346,846
10/7/20156.506.766.506.7546,743
10/6/20156.496.646.406.4869,724
10/5/20156.216.506.186.48112,713
10/2/20156.006.135.936.12103,133
10/1/20156.106.105.986.0344,943
9/30/20156.016.105.896.08122,881
9/29/20155.886.085.815.98119,557
9/28/20156.126.135.815.94113,595
9/25/20156.366.396.106.15120,568
9/24/20156.326.376.266.3355,611
9/23/20156.426.436.306.3667,007
9/22/20156.496.616.226.3844,324
9/21/20156.566.586.476.5464,665
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center