$6.74 -0.02 (%) Furmanite Corp - NYSE

Nov. 26, 2014 | 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
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
9/2/20149.089.179.019.1594,394
8/29/20149.139.249.009.0972,517
8/28/20149.159.189.009.0858,058
8/27/20149.069.259.069.1854,964
8/26/20149.179.229.059.0879,664
8/25/20149.239.279.029.1565,788
8/22/20149.219.269.089.1469,758
8/21/20149.059.298.909.23110,274
8/20/20149.169.168.959.05221,306
8/19/20149.289.419.209.23112,092
8/18/20149.219.329.199.30159,952
8/15/20149.449.488.989.08205,454
8/14/20149.529.569.269.33100,644
8/13/20149.539.569.339.53117,011
8/12/20149.739.739.379.4953,530
8/11/20149.779.909.679.7589,168
8/8/20149.549.739.549.6981,763
8/7/20149.619.679.459.5664,841
8/6/20149.509.689.459.57107,819
8/5/20149.469.809.419.55196,384
8/4/20149.279.519.219.49124,369
8/1/20149.169.279.089.23115,431
7/31/20149.709.789.109.15208,287
7/30/20149.979.999.899.9594,392
7/29/20149.889.979.709.8577,165
7/28/20149.9610.039.789.8891,442
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center