FURMANITE $7.40

up +0.13


18/6/2013 04:18 PM  |  NYSE : FRM  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

FRM historical data

Date Open High Low Close Volume
6/17/2013 7.18 7.34 7.13 7.27 570
6/14/2013 7.22 7.25 7.02 7.06 502
6/13/2013 6.93 7.28 6.93 7.26 476
6/12/2013 7.16 7.16 6.85 6.91 436
6/11/2013 7.07 7.22 6.92 7.06 597
6/10/2013 7.10 7.24 7.04 7.21 294
6/7/2013 7.29 7.29 7.04 7.09 3275
6/6/2013 7.02 7.27 7.00 7.26 775
6/5/2013 7.03 7.07 6.95 6.99 1642
6/4/2013 7.00 7.16 6.98 7.02 1430
6/3/2013 6.65 7.03 6.63 7.00 2156
5/31/2013 6.70 6.74 6.49 6.60 1020
5/30/2013 6.91 6.91 6.75 6.78 557
5/29/2013 7.05 7.05 6.80 6.86 420
5/28/2013 7.09 7.25 6.91 7.10 847
5/24/2013 6.87 6.90 6.56 6.90 545
5/23/2013 6.71 7.08 6.71 6.90 490
5/22/2013 7.14 7.27 6.69 6.81 621
5/21/2013 7.15 7.26 6.99 7.15 768
5/20/2013 7.21 7.24 7.12 7.17 490
5/17/2013 7.24 7.25 7.12 7.22 885
5/16/2013 7.18 7.25 7.15 7.21 502
5/15/2013 7.11 7.22 7.10 7.17 1113
5/14/2013 6.95 7.15 6.92 7.12 1390
5/13/2013 6.88 6.96 6.82 6.96 441
5/10/2013 6.93 6.97 6.89 6.90 609
5/9/2013 6.92 6.99 6.89 6.89 605
5/8/2013 6.93 7.00 6.90 6.94 924
5/7/2013 6.92 6.98 6.89 6.92 1422
5/6/2013 6.99 7.00 6.77 6.89 1490
5/3/2013 6.75 7.00 6.67 6.73 1874
5/2/2013 6.47 6.55 6.41 6.44 820
5/1/2013 6.35 6.64 6.31 6.40 2872
4/30/2013 6.33 6.40 6.32 6.35 965
4/29/2013 6.32 6.41 6.30 6.33 403
4/26/2013 6.27 6.31 6.23 6.27 614
4/25/2013 6.35 6.35 6.24 6.28 555
4/24/2013 6.33 6.34 6.20 6.34 379
4/23/2013 6.28 6.36 6.21 6.35 451
4/22/2013 6.32 6.33 6.05 6.17 357
4/19/2013 6.16 6.31 6.09 6.30 409
4/18/2013 6.16 6.29 6.13 6.16 638
4/17/2013 6.21 6.35 6.05 6.16 1404
4/16/2013 6.05 6.29 6.00 6.27 813
4/15/2013 6.36 6.36 5.85 5.96 1561
4/12/2013 6.48 6.50 6.28 6.40 431
4/11/2013 6.59 6.64 6.43 6.50 531
4/10/2013 6.35 6.66 6.29 6.60 819
4/9/2013 6.33 6.43 6.23 6.35 995
4/8/2013 6.30 6.33 6.20 6.30 645
4/5/2013 6.25 6.32 6.20 6.26 736
4/4/2013 6.50 6.50 6.25 6.34 1002
4/3/2013 6.52 6.60 6.49 6.51 1269
4/2/2013 6.71 6.75 6.50 6.52 1248
4/1/2013 6.69 6.74 6.48 6.65 3145
3/28/2013 6.65 6.73 6.60 6.69 874
3/27/2013 6.54 6.61 6.54 6.61 1671
3/26/2013 6.69 6.69 6.58 6.62 821
3/25/2013 6.66 6.75 6.61 6.64 615
3/22/2013 6.58 6.63 6.58 6.62 238
3/21/2013 6.46 6.62 6.44 6.55 1007
3/20/2013 6.48 6.70 6.48 6.55 584
3/19/2013 6.53 6.72 6.47 6.49 1291
3/18/2013 6.45 6.53 6.41 6.53 1051
3/15/2013 6.57 6.81 6.49 6.54 5769
3/14/2013 6.55 6.56 6.35 6.56 1695
3/13/2013 6.59 6.62 6.53 6.55 761
3/12/2013 6.60 6.63 6.47 6.59 1282
3/11/2013 6.58 6.67 6.57 6.60 2332
3/8/2013 6.17 6.65 6.17 6.57 3126
3/7/2013 6.02 6.10 6.00 6.05 744
3/6/2013 6.05 6.07 5.96 6.05 841
3/5/2013 5.95 6.05 5.87 6.04 817
3/4/2013 5.85 5.94 5.85 5.91 1299
3/1/2013 5.86 5.94 5.74 5.86 419
2/28/2013 5.93 5.98 5.89 5.97 498
2/27/2013 5.84 6.04 5.84 5.96 730
2/26/2013 5.77 5.89 5.75 5.85 568
2/25/2013 5.87 5.90 5.65 5.75 1014
2/22/2013 5.77 5.81 5.63 5.81 291
2/21/2013 5.63 5.73 5.58 5.71 198
2/20/2013 5.95 5.95 5.62 5.64 1254
2/19/2013 5.55 5.94 5.53 5.94 1485
2/15/2013 5.49 5.56 5.40 5.55 998
2/14/2013 5.33 5.49 5.33 5.46 421
2/13/2013 5.25 5.40 5.24 5.36 341
2/12/2013 5.39 5.39 5.18 5.26 569
2/11/2013 5.33 5.39 5.28 5.38 359
2/8/2013 5.28 5.34 5.24 5.32 385
2/7/2013 5.32 5.32 5.22 5.25 310
2/6/2013 5.29 5.36 5.26 5.34 979
2/5/2013 5.34 5.43 5.30 5.36 333
2/4/2013 5.37 5.41 5.29 5.30 564
2/1/2013 5.37 5.51 5.35 5.44 969
1/31/2013 5.26 5.46 5.25 5.31 1182
1/30/2013 5.28 5.49 5.22 5.27 1927
1/29/2013 5.34 5.37 5.27 5.31 1123
1/28/2013 5.30 5.37 5.22 5.34 485
1/25/2013 5.37 5.37 5.19 5.30 953
1/24/2013 5.48 5.51 5.30 5.34 931
Marketplace
Trading Center