$8.15 -0.01 (%) Furmanite Corp - NYSE

Jun. 30, 2015 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRM historical data

Date Open High Low Close Volume
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
4/7/20157.988.057.897.9755,664
4/6/20158.008.107.798.0261,262
4/2/20157.868.047.867.9972,446
4/1/20157.847.917.717.9062,926
3/31/20157.827.907.827.8955,162
3/30/20157.888.037.877.9054,485
3/27/20157.657.937.657.8598,243
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
  • 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!