Furmanite Corporation Historical Stock Prices

FRM 
$10.27
*  
0.05
0.48%
Get FRM Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading FRM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FRM After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.34  10.40  10.25  10.27 79,173
07/22/2014 10.26 10.38 10.23 10.32 97,082
07/21/2014 10.37 10.37 10.21 10.23 75,123
07/18/2014 10.37 10.62 10.37 10.41 144,701
07/17/2014 10.74 10.8 10.4 10.41 148,340
07/16/2014 10.87 10.92 10.75 10.81 111,749
07/15/2014 11 11.1 10.75 10.76 72,834
07/14/2014 10.97 11.13 10.95 11.06 63,099
07/11/2014 11.01 11.01 10.84 10.9 106,519
07/10/2014 10.95 11.15 10.86 11.03 93,452
07/09/2014 11.44 11.5 11.14 11.25 116,516
07/08/2014 11.32 11.4 11.15 11.39 77,173
07/07/2014 11.76 11.76 11.26 11.34 144,362
07/03/2014 11.84 11.88 11.78 11.82 34,291
07/02/2014 11.81 11.86 11.72 11.76 104,893
07/01/2014 11.66 12 11.66 11.86 149,629
06/30/2014 11.7 11.78 11.38 11.64 112,067
06/27/2014 11.2 11.82 11.2 11.7 420,690
06/26/2014 11.34 11.34 11.16 11.31 93,850
06/25/2014 11.22 11.37 11.1 11.34 126,234
06/24/2014 11.23 11.32 11.18 11.3 182,036
06/23/2014 11.21 11.27 10.94 11.19 101,837
06/20/2014 10.95 11.285 10.95 11.19 195,763
06/19/2014 11.1 11.14 10.93 11 46,781
06/18/2014 10.98 11.03 10.7999 11.02 136,619
06/17/2014 10.77 11 10.72 10.98 128,485
06/16/2014 10.8 10.85 10.62 10.83 57,175
06/13/2014 10.89 11 10.7248 10.83 44,142
06/12/2014 10.98 11 10.81 10.83 59,760
06/11/2014 11.08 11.08 10.83 11 92,806
06/10/2014 11.53 11.53 11.14 11.2 89,110
06/09/2014 11.21 11.63 11.17 11.62 156,639
06/06/2014 11 11.275 10.98 11.25 145,049
06/05/2014 10.6 11.05 10.4506 10.94 163,998
06/04/2014 10.29 10.63 10.23 10.6 94,649
06/03/2014 10.55 10.68 10.38 10.42 188,109
06/02/2014 10.84 10.84 10.5 10.57 214,655
05/30/2014 10.95 11.1 10.8 10.87 130,616
05/29/2014 10.97 11.05 10.8 10.91 153,795
05/28/2014 10.92 11.04 10.59 10.96 310,984
05/27/2014 11.01 11.14 11 11.01 315,936
05/23/2014 10.5 10.98 10.412 10.96 142,204
05/22/2014 10.2 10.5 10.2 10.47 112,709
05/21/2014 10.28 10.31 10 10.21 118,029
05/20/2014 10.44 10.46 10.016 10.2 198,732
05/19/2014 10.28 10.555 10.28 10.45 183,724
05/16/2014 10.54 10.58 10.345 10.38 183,020
05/15/2014 10.41 10.67 10.21 10.58 186,933
05/14/2014 10.8 10.8 10.485 10.5 149,802
05/13/2014 10.98 11.05 10.8 10.85 190,465
05/12/2014 10.9 11.2 10.88 11.04 252,362
05/09/2014 10.23 10.81 10.23 10.8 171,276
05/08/2014 10.46 10.54 10.25 10.32 228,057
05/07/2014 10.75 10.97 10.36 10.49 280,597
05/06/2014 11.17 11.1999 10.75 10.76 229,586
05/05/2014 10.75 11.28 10.55 11.2 402,808
05/02/2014 10.84 11.075 10.75 10.9 282,908
05/01/2014 10.59 10.7953 10.28 10.77 377,533
04/30/2014 10.05 10.624 9.97 10.48 336,578
04/29/2014 10.13 10.24 9.9229 10.05 143,864
04/28/2014 10.13 10.25 10.01 10.05 205,136
04/25/2014 10.07 10.4 9.85 10.1 254,469
04/24/2014 10.27 10.285 9.98 10.12 129,002
04/23/2014 10.26 10.33 10.1056 10.21 136,938
04/22/2014 9.97 10.39 9.97 10.32 190,373
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?