Furmanite Corporation Historical Stock Prices

FRM 
$6.27
*  
0.09
1.46%
Get FRM Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
16:00  6.18  6.28  6.15  6.27 68,006
08/31/2015 6.16 6.28 6.15 6.27 68,006
08/28/2015 6.2 6.28 6.15 6.18 118,968
08/27/2015 6.21 6.22 6.12 6.22 112,947
08/26/2015 6.2 6.23 6.08 6.2 93,828
08/25/2015 6.27 6.3 6.04 6.05 108,024
08/24/2015 6.32 6.5 6.1 6.1 91,326
08/21/2015 6.42 6.61 6.22 6.51 79,882
08/20/2015 6.7 6.79 6.55 6.55 69,703
08/19/2015 6.79 6.85 6.7 6.74 60,399
08/18/2015 6.83 6.88 6.79 6.86 84,727
08/17/2015 6.74 6.89 6.74 6.87 44,022
08/14/2015 6.65 6.8 6.65 6.76 45,297
08/13/2015 6.71 6.73 6.67 6.72 46,568
08/12/2015 6.66 6.77 6.65 6.7 57,536
08/11/2015 6.7 6.77 6.58 6.74 100,511
08/10/2015 6.92 6.985 6.78 6.87 79,919
08/07/2015 6.74 6.88 6.64 6.85 50,527
08/06/2015 6.78 6.9428 6.64 6.82 45,397
08/05/2015 6.54 6.8 6.4101 6.78 78,563
08/04/2015 6.95 6.95 6.43 6.44 117,211
08/03/2015 6.53 6.55 6.22 6.3 83,957
07/31/2015 6.59 6.61 6.47 6.52 111,739
07/30/2015 6.59 6.59 6.43 6.56 50,677
07/29/2015 6.45 6.7 6.41 6.64 50,665
07/28/2015 6.58 6.58 6.26 6.48 122,751
07/27/2015 6.39 6.56 6.35 6.54 77,183
07/24/2015 6.73 6.8 6.44 6.47 120,323
07/23/2015 7.1 7.1 6.72 6.77 226,637
07/22/2015 7.11 7.2399 7.02 7.05 44,180
07/21/2015 7.09 7.205 7.09 7.12 59,649
07/20/2015 7.07 7.11 6.84 7.09 139,960
07/17/2015 7.3 7.3 6.99 7.09 53,226
07/16/2015 7.35 7.46 7.25 7.28 36,247
07/15/2015 7.59 7.59 7.31 7.33 67,309
07/14/2015 7.6 7.74 7.57 7.65 30,537
07/13/2015 7.58 7.78 7.58 7.6 57,408
07/10/2015 7.5 7.6 7.35 7.58 87,198
07/09/2015 7.6 7.6 7.39 7.43 55,512
07/08/2015 7.84 7.9 7.46 7.48 107,360
07/07/2015 8.07 8.07 7.85 7.88 76,054
07/06/2015 8.02 8.13 7.95 8.05 90,134
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
04/02/2015 7.86 8.04 7.86 7.99 72,446
04/01/2015 7.84 7.91 7.71 7.9 62,926
03/31/2015 7.82 7.9 7.82 7.89 55,162
03/30/2015 7.88 8.03 7.87 7.9 54,485
03/27/2015 7.65 7.93 7.65 7.85 98,243
03/26/2015 7.6 7.73 7.6 7.65 64,976
03/25/2015 8 8.02 7.62 7.65 92,507
03/24/2015 8.01 8.08 7.87 8.02 99,850
03/23/2015 7.93 8.07 7.85 8.02 149,292
03/20/2015 7.69 8.03 7.61 7.97 365,185
03/19/2015 7.53 7.64 7.47 7.63 67,392
03/18/2015 7.4 7.575 7.231 7.51 101,385
03/17/2015 7.16 7.47 7.16 7.42 68,585
03/16/2015 7.26 7.3199 7.174 7.21 75,869
03/13/2015 7.25 7.28 6.99 7.24 159,820
03/12/2015 7.07 7.28 7.06 7.26 92,587
03/11/2015 6.98 7.02 6.9 7 136,485
03/10/2015 6.98 7.05 6.86 6.97 225,054
03/09/2015 7.04 7.16 6.89 7.06 212,770
03/06/2015 6.58 7.08 6.35 7.05 327,240
03/05/2015 6.51 6.59 6.47 6.55 111,270
03/04/2015 6.49 6.59 6.37 6.51 94,062
03/03/2015 6.85 6.88 6.5 6.53 106,212
03/02/2015 6.97 7.0999 6.85 6.91 80,519
02/27/2015 7.09 7.17 6.95 6.95 171,588
02/26/2015 7.19 7.25 7.09 7.13 101,215
02/25/2015 7.2 7.24 7.13 7.19 134,768
02/24/2015 7.26 7.28 7.14 7.21 193,504
02/23/2015 7.47 7.5 7.19 7.23 133,168
02/20/2015 7.93 7.93 7.47 7.49 223,970
02/19/2015 7.81 7.97 7.73 7.91 166,974
02/18/2015 7.69 7.889 7.64 7.83 108,984
02/17/2015 7.66 7.84 7.61 7.72 178,926
02/13/2015 7.52 7.66 7.52 7.65 99,891
02/12/2015 7.56 7.57 7.52 7.56 99,705
02/11/2015 7.5 7.57 7.5 7.5 46,399
02/10/2015 7.63 7.67 7.48 7.5 140,950
02/09/2015 7.52 7.63 7.49 7.56 120,172
02/06/2015 7.56 7.66 7.52 7.57 153,686
02/05/2015 7.52 7.68 7.25 7.59 371,688
02/04/2015 7.86 8.01 7.86 7.93 249,506
02/03/2015 7.65 7.96 7.63 7.87 198,198
02/02/2015 7.32 7.64 7.32 7.6 143,780
01/30/2015 7.42 7.51 7.26 7.33 257,743
01/29/2015 7.27 7.51 7.25 7.51 124,946
01/28/2015 7.43 7.43 7.24 7.25 139,009
01/27/2015 7.28 7.47 7.28 7.41 133,263
01/26/2015 7.34 7.44 7.26 7.4 115,700
01/23/2015 7.35 7.45 7.2601 7.34 130,640
01/22/2015 7.18 7.42 7.07 7.34 226,196
01/21/2015 7.38 7.5 7.05 7.14 238,305
01/20/2015 7.83 7.83 7.33 7.45 277,249
01/16/2015 7.64 7.83 7.585 7.81 204,246
01/15/2015 7.9 7.92 7.535 7.68 185,233
01/14/2015 7.82 7.99 7.78 7.87 155,919
01/13/2015 7.75 7.95 7.63 7.93 218,039
01/12/2015 7.57 7.72 7.43 7.67 137,694
01/09/2015 7.57 7.7 7.57 7.6 99,163
01/08/2015 7.75 7.92 7.49 7.58 151,702
01/07/2015 7.55 7.68 7.5001 7.65 118,431
01/06/2015 7.83 7.83 7.34 7.5 220,615
01/05/2015 7.68 7.86 7.52 7.8 157,975
01/02/2015 7.82 7.85 7.49 7.74 137,817
12/31/2014 7.79 7.9 7.74 7.82 200,993
12/30/2014 7.67 7.84 7.66 7.77 119,990
12/29/2014 7.75 7.85 7.56 7.76 120,314
12/26/2014 7.63 7.83 7.62 7.76 67,465
12/24/2014 7.62 7.67 7.54 7.61 52,920
12/23/2014 7.53 7.68 7.48 7.61 91,912
12/22/2014 7.44 7.515 7.32 7.51 100,480
12/19/2014 7.35 7.53 7.17 7.48 235,512
12/18/2014 7.37 7.4 7.265 7.38 80,222
12/17/2014 7.05 7.29 6.93 7.29 204,822
12/16/2014 7.39 7.49 7.07 7.08 187,301
12/15/2014 7.4 7.49 7.31 7.39 165,779
12/12/2014 7.33 7.45 7.18 7.34 229,927
12/11/2014 7.04 7.68 6.99 7.47 240,950
12/10/2014 7.5 7.52 6.99 7.02 311,386
12/09/2014 6.96 7.58 6.96 7.51 207,860
12/08/2014 6.9 7.16 6.894 7.05 172,677
12/05/2014 7.09 7.27 6.94 6.97 157,477
12/04/2014 6.76 7.12 6.71 7.1 185,681
12/03/2014 6.5 6.89 6.47 6.74 284,999
12/02/2014 6.3 6.51 6.26 6.46 185,863
12/01/2014 6.35 6.39 6.12 6.27 293,765
11/28/2014 6.69 6.74 6.33 6.35 264,186
11/26/2014 6.78 6.7904 6.7 6.74 120,543
11/25/2014 6.65 6.76 6.59 6.76 165,609
11/24/2014 6.67 6.81 6.6 6.65 221,565
11/21/2014 6.63 6.77 6.58 6.64 302,138
11/20/2014 6.27 6.63 6.2 6.5 219,102
11/19/2014 6.54 6.54 6.27 6.29 246,393
11/18/2014 6.22 6.51 6.212 6.5 239,172
11/17/2014 6.1 6.21 6.05 6.12 259,479
11/14/2014 6.28 6.28 6.04 6.08 287,161
11/13/2014 6.6 6.6 6.24 6.26 205,042
11/12/2014 6.52 6.69 6.5 6.59 241,851
11/11/2014 6.45 6.55 6.4 6.54 153,878
11/10/2014 6.2 6.65 6.2 6.45 270,233
11/07/2014 6.2 6.201 6.02 6.16 286,759
11/06/2014 6.55 6.59 6.14 6.22 207,880
11/05/2014 6.33 6.7 6.05 6.49 373,736
11/04/2014 6.42 6.47 6.09 6.3 340,736
11/03/2014 5.75 6.51 5.75 6.51 717,574
10/31/2014 7.73 7.73 7.45 7.48 175,598
10/30/2014 7.33 7.61 7.28 7.49 129,583
10/29/2014 7.65 7.68 7.29 7.39 183,394
10/28/2014 7.29 7.68 7.24 7.62 177,417
10/27/2014 7.23 7.31 7.08 7.25 85,976
10/24/2014 7.28 7.38 7.15 7.33 110,767
10/23/2014 7.36 7.48 7.17 7.25 232,765
10/22/2014 7.62 7.66 7.24 7.26 150,552
10/21/2014 7.4 7.6 7.345 7.59 171,172
10/20/2014 7.31 7.46 7.27 7.35 171,334
10/17/2014 7.64 7.69 7.37 7.38 150,888
10/16/2014 7.45 7.755 7.42 7.53 177,274
10/15/2014 7.2 7.61 7.135 7.57 221,472
10/14/2014 7.24 7.48 7.22 7.33 184,887
10/13/2014 6.94 7.2 6.87 7.14 178,447
10/10/2014 7.1 7.18 6.86 6.9 243,022
10/09/2014 7.36 7.36 7.15 7.16 270,479
10/08/2014 7.07 7.5 7.05 7.35 514,989
10/07/2014 7.1 7.29 7.03 7.1 258,164
10/06/2014 7.09 7.25 7.05 7.16 239,464
10/03/2014 7.29 7.29 7.015 7.08 267,917
10/02/2014 7.06 7.21 7 7.17 830,005
10/01/2014 6.71 7.07 6.57 7.06 589,171
09/30/2014 7.11 7.2 6.69 6.76 606,590
09/29/2014 7.28 7.44 7.07 7.11 350,935
09/26/2014 7.33 7.45 7.26 7.3 163,974
09/25/2014 7.66 7.68 7.2 7.31 219,268
09/24/2014 7.79 7.87 7.62 7.66 144,134
09/23/2014 7.57 7.83 7.515 7.78 639,966
09/22/2014 7.4 7.71 7.21 7.61 476,639
09/19/2014 7.75 7.78 7.33 7.43 306,328
09/18/2014 7.63 7.8 7.58 7.72 217,453
09/17/2014 7.6 7.67 7.39 7.5 314,635
09/16/2014 7.43 7.6455 7.28 7.55 396,768
09/15/2014 8.02 8.04 6.9001 7.52 1,018,837
09/12/2014 8.23 8.3 8.09 8.15 95,592
09/11/2014 8.18 8.29 8.11 8.26 193,452
09/10/2014 8.34 8.41 8.12 8.22 149,844
09/09/2014 8.52 8.55 8.2 8.36 193,012
09/08/2014 8.82 8.87 8.57 8.59 66,138
09/05/2014 8.71 8.85 8.61 8.8 96,014
09/04/2014 9.01 9.01 8.71 8.76 144,535
09/03/2014 9.19 9.2 8.94 8.96 96,931
09/02/2014 9.08 9.17 9.013 9.15 94,394
*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?