$7.41 +0.01 (%) Furmanite Corp - NYSE

Jan. 27, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRM historical data

Date Open High Low Close Volume
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
10/30/20147.337.617.287.49123,249
10/29/20147.657.687.297.39183,394
10/28/20147.297.687.247.62177,417
10/27/20147.237.317.087.2585,976
10/24/20147.287.387.157.33110,767
10/23/20147.367.487.177.25232,765
10/22/20147.627.667.247.26150,552
10/21/20147.407.607.357.59171,172
10/20/20147.317.467.277.35171,334
10/17/20147.647.697.377.38150,888
10/16/20147.457.767.427.53177,274
10/15/20147.207.617.147.57221,472
10/14/20147.247.487.227.33184,887
10/13/20146.947.206.877.14178,447
10/10/20147.107.186.866.90243,022
10/9/20147.367.367.157.16270,479
10/8/20147.077.507.057.35514,989
10/7/20147.107.297.037.10258,164
10/6/20147.097.257.057.16239,464
10/3/20147.297.297.027.08267,917
10/2/20147.067.217.007.17830,005
10/1/20146.717.076.577.06589,171
9/30/20147.117.206.696.76606,590
9/29/20147.287.447.077.11350,935
9/26/20147.337.457.267.30163,974
9/25/20147.667.687.207.31219,268
9/24/20147.797.877.627.66144,134
9/23/20147.577.837.527.78639,966
9/22/20147.407.717.217.61476,639
9/19/20147.757.787.337.43306,328
9/18/20147.637.807.587.72217,453
9/17/20147.607.677.397.50314,635
9/16/20147.437.657.287.55396,768
9/15/20148.028.046.907.521,018,837
9/12/20148.238.308.098.1595,592
9/11/20148.188.298.118.26193,452
9/10/20148.348.418.128.22149,844
9/9/20148.528.558.208.36193,012
9/8/20148.828.878.578.5966,138
9/5/20148.718.858.618.8096,014
9/4/20149.019.018.718.76144,535
9/3/20149.199.208.948.9696,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center