Historical Stock Prices

FRM 
$8.02
*  
0.03
0.37%
Get FRM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FRM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 8.13 8.13 8 8.02 22,649
07/01/2015 8.22 8.28 7.98 8.05 46,631
06/30/2015 8.21 8.26 7.96 8.12 100,746
06/29/2015 8.52 8.52 8.13 8.16 65,673
06/26/2015 8.5 8.7 8.41 8.54 203,920
06/25/2015 8.38 8.47 8.23 8.45 99,562
06/24/2015 8.38 8.38 8.28 8.32 52,008
06/23/2015 8.37 8.42 8.32 8.39 35,996
06/22/2015 8.32 8.42 8.23 8.37 64,077
06/19/2015 8.37 8.5 8.23 8.32 114,898
06/18/2015 8.18 8.41 8.18 8.38 85,864
06/17/2015 8.31 8.31 8.15 8.18 46,470
06/16/2015 8.03 8.27 7.95 8.24 67,765
06/15/2015 8.33 8.4 8.05 8.07 118,916
06/12/2015 8.57 8.57 8.375 8.41 78,314
06/11/2015 8.54 8.67 8.52 8.55 39,551
06/10/2015 8.52 8.67 8.49 8.53 78,768
06/09/2015 8.45 8.53 8.45 8.45 49,970
06/08/2015 8.45 8.537 8.45 8.46 33,181
06/05/2015 8.24 8.53 7.99 8.46 86,539
06/04/2015 8.35 8.35 8.13 8.25 40,575
06/03/2015 8.26 8.4 8.16 8.39 53,299
06/02/2015 8.09 8.38 8.09 8.23 30,408
06/01/2015 8.17 8.365 7.97 8.15 48,997
05/29/2015 8.07 8.395 7.95 8.14 78,549
05/28/2015 8.3 8.3 8.013 8.11 50,439
05/27/2015 8.21 8.28 7.92 8.25 70,833
05/26/2015 8.05 8.45 7.85 8.16 142,054
05/22/2015 8.25 8.33 8.08 8.09 62,485
05/21/2015 8.32 8.3796 8.12 8.29 63,608
05/20/2015 8.38 8.45 8.169 8.39 65,202
05/19/2015 8.57 8.63 8.3 8.38 73,825
05/18/2015 8.74 8.8 8.5 8.62 60,114
05/15/2015 8.94 8.94 8.59 8.78 81,150
05/14/2015 8.63 9 8.6 8.98 125,929
05/13/2015 8.89 8.92 8.6 8.63 70,884
05/12/2015 8.6 8.97 8.33 8.89 125,871
05/11/2015 8.91 9 8.61 8.66 144,366
05/08/2015 9.2 9.2 8.91 9 219,051
05/07/2015 8.5 9.1125 8.5 9.1 416,633
05/06/2015 8.59 8.71 8.37 8.48 246,886
05/05/2015 8.67 8.91 8.31 8.55 439,612
05/04/2015 8.65 9.28 8.47 8.67 762,337
05/01/2015 7.3 7.35 7.04 7.23 65,855
04/30/2015 7.58 7.67 7.16 7.3 187,321
04/29/2015 7.87 7.87 7.66 7.68 37,328
04/28/2015 7.63 7.94 7.63 7.89 48,864
04/27/2015 7.71 7.86 7.54 7.59 42,396
04/24/2015 7.59 7.7564 7.56 7.64 56,460
04/23/2015 7.55 7.64 7.47 7.55 99,778
04/22/2015 7.87 7.87 7.59 7.59 91,345
04/21/2015 8.15 8.15 7.9 7.91 32,291
04/20/2015 7.74 8.15 7.74 8.07 76,632
04/17/2015 8.01 8.01 7.73 7.77 95,303
04/16/2015 8.05 8.14 7.97 8.07 51,174
04/15/2015 8.04 8.36 7.97 8.11 159,163
04/14/2015 7.97 8.23 7.97 8 63,355
04/13/2015 7.9 8.06 7.9 7.98 60,033
04/10/2015 7.86 7.93 7.65 7.91 304,327
04/09/2015 7.97 7.98 7.74 7.79 69,279
04/08/2015 7.94 8.04 7.81 7.99 51,819
04/07/2015 7.98 8.05 7.885 7.97 55,664
04/06/2015 8 8.1 7.79 8.02 61,262
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?