Furmanite Corporation Historical Stock Prices

FRM 
$7.4
*  
0.06
0.82%
Get FRM Alerts
*Delayed - data as of Jan. 26, 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 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.36  7.44  7.26  7.40 115,400
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
08/29/2014 9.13 9.24 9 9.09 72,517
08/28/2014 9.15 9.18 9 9.08 58,058
08/27/2014 9.06 9.25 9.06 9.18 54,964
08/26/2014 9.17 9.22 9.05 9.08 79,664
08/25/2014 9.23 9.27 9.023 9.15 65,788
08/22/2014 9.21 9.26 9.081 9.14 69,758
08/21/2014 9.05 9.29 8.9 9.23 110,274
08/20/2014 9.16 9.16 8.95 9.05 221,306
08/19/2014 9.28 9.41 9.2 9.23 112,092
08/18/2014 9.21 9.32 9.19 9.3 159,952
08/15/2014 9.44 9.48 8.9801 9.08 205,454
08/14/2014 9.52 9.56 9.262 9.33 100,644
08/13/2014 9.53 9.56 9.325 9.53 117,011
08/12/2014 9.73 9.73 9.37 9.49 53,530
08/11/2014 9.77 9.9 9.67 9.75 89,168
08/08/2014 9.54 9.73 9.54 9.69 81,763
08/07/2014 9.61 9.67 9.4523 9.56 64,841
08/06/2014 9.5 9.68 9.45 9.57 107,819
08/05/2014 9.46 9.8 9.41 9.55 196,384
08/04/2014 9.27 9.51 9.21 9.49 124,369
08/01/2014 9.16 9.27 9.08 9.23 115,431
07/31/2014 9.7 9.78 9.1 9.15 208,287
07/30/2014 9.97 9.99 9.89 9.95 94,392
07/29/2014 9.88 9.97 9.7 9.85 77,165
07/28/2014 9.96 10.03 9.78 9.88 90,870
07/25/2014 9.88 10.05 9.85 9.91 202,240
07/24/2014 10.29 10.32 9.94 10.01 151,869
07/23/2014 10.3 10.4 10.25 10.27 79,272
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
04/21/2014 9.82 10 9.73 9.97 171,696
04/17/2014 9.43 9.84 9.3 9.78 200,477
04/16/2014 9.17 9.52 9.09 9.49 224,047
04/15/2014 8.97 9.14 8.8207 9.08 329,040
04/14/2014 9.09 9.1 8.87 8.95 250,589
04/11/2014 9.1 9.42 8.92 8.99 380,319
04/10/2014 9.66 9.66 9.18 9.23 208,233
04/09/2014 9.46 9.67 9.39 9.65 92,243
04/08/2014 9.41 9.73 9.37 9.45 161,010
04/07/2014 9.57 9.72 9.384 9.43 237,229
04/04/2014 9.95 10.04 9.52 9.6 312,710
04/03/2014 10 10.04 9.87 9.88 212,619
04/02/2014 10.27 10.35 9.85 10 316,751
04/01/2014 9.86 10.24 9.84 10.22 208,676
03/31/2014 9.99 9.99 9.75 9.82 360,752
03/28/2014 9.95 10.18 9.87 9.89 135,562
03/27/2014 9.93 10.11 9.85 9.95 168,078
03/26/2014 10.2 10.25 9.94 9.94 207,506
03/25/2014 10.18 10.28 9.97 10.09 112,879
03/24/2014 10.33 10.33 9.91 10.08 174,241
03/21/2014 10 10.3299 9.975 10.25 328,798
03/20/2014 9.99 10.14 9.91 9.95 178,065
03/19/2014 10 10.08 9.88 9.99 210,633
03/18/2014 9.95 10.11 9.86 9.99 266,690
03/17/2014 9.9 10.094 9.85 9.92 218,996
03/14/2014 9.83 10.04 9.74 9.83 161,307
03/13/2014 9.97 10.06 9.71 9.93 428,396
03/12/2014 9.71 10.02 9.65 9.95 232,791
03/11/2014 10.05 10.13 9.69 9.8 364,810
03/10/2014 10.38 10.38 9.8 10.08 502,818
03/07/2014 10.87 11 9.178 10.5 1,954,760
03/06/2014 12.1 12.1 11.5 11.58 452,957
03/05/2014 12.18 12.18 12 12.08 208,468
03/04/2014 11.87 12.34 11.84 12.18 705,638
03/03/2014 11.72 11.8093 11.6 11.7 131,549
02/28/2014 11.83 11.94 11.73 11.84 344,688
02/27/2014 11.9 11.994 11.65 11.8 186,024
02/26/2014 12.13 12.37 11.96 11.98 107,569
02/25/2014 12.36 12.4 12.09 12.13 59,459
02/24/2014 12.35 12.52 12.28 12.38 119,413
02/21/2014 12.55 12.64 12.3 12.35 137,462
02/20/2014 11.83 12.6 11.67 12.56 260,206
02/19/2014 12.14 12.27 11.85 11.86 79,747
02/18/2014 12.1 12.26 11.9 12.22 146,104
02/14/2014 12.17 12.17 11.96 12.1 78,761
02/13/2014 11.82 12.23 11.73 12.16 96,702
02/12/2014 11.9 12.06 11.85 11.95 85,236
02/11/2014 11.77 11.93 11.56 11.9 131,220
02/10/2014 11.94 11.94 11.64 11.74 145,240
02/07/2014 11.56 11.95 11.3 11.94 232,033
02/06/2014 11.17 11.72 11.15 11.51 212,303
02/05/2014 11.32 11.35 10.88 11.15 137,805
02/04/2014 11.28 11.56 11.08 11.39 210,437
02/03/2014 11.6 11.755 11.03 11.22 246,295
01/31/2014 11.39 11.83 11.35 11.68 160,980
01/30/2014 11.23 11.8 11.2001 11.65 164,911
01/29/2014 11.37 11.46 11.11 11.15 131,824
01/28/2014 11.52 11.672 11.38 11.48 122,781
01/27/2014 11.8 11.81 11.281 11.52 150,041
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?