Furmanite Corporation Historical Stock Prices

FRM 
$10.9
*  
0.13
1.18%
Get FRM Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.99  11.01  10.84  10.90 106,519
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
01/24/2014 12.11 12.17 11.49 11.8 264,656
01/23/2014 12.36 12.3699 12.1086 12.24 67,712
01/22/2014 12.43 12.45 12.3 12.4 65,753
01/21/2014 12.24 12.48 12.04 12.39 158,779
01/17/2014 12.12 12.38 11.98 12.17 109,195
01/16/2014 12.42 12.53 12.141 12.17 198,818
01/15/2014 12.46 12.6 12.33 12.4 151,908
01/14/2014 12.51 12.68 12.33 12.47 200,469
01/13/2014 12.09 12.7 12.09 12.51 596,485
01/10/2014 12 12.16 11.8 12.16 263,275
01/09/2014 11.9 12 11.78 12 149,591
01/08/2014 11.8 11.95 11.65 11.9 167,357
01/07/2014 11.84 11.99 11.6301 11.82 270,234
01/06/2014 11.23 11.87 11.14 11.84 385,893
01/03/2014 11.38 11.39 11.05 11.2 176,538
01/02/2014 10.63 11.66 10.5501 11.39 587,083
12/31/2013 10.88 10.9345 10.58 10.62 112,868
12/30/2013 10.61 10.97 10.61 10.87 128,049
12/27/2013 10.7 10.72 10.551 10.61 66,124
12/26/2013 10.85 10.8799 10.71 10.71 138,890
12/24/2013 10.59 10.91 10.5758 10.82 45,124
12/23/2013 10.79 10.8 10.57 10.61 155,690
12/20/2013 10.25 10.84 10.25 10.7 258,779
12/19/2013 10.36 10.5 10.21 10.24 81,430
12/18/2013 10.43 10.57 10.141 10.43 131,879
12/17/2013 10.15 10.5 10.02 10.44 153,745
12/16/2013 10.01 10.23 10.01 10.18 100,456
12/13/2013 10.1 10.2201 9.89 10 160,170
12/12/2013 10.05 10.24 9.97 10.09 123,066
12/11/2013 10.62 10.62 9.9 10.09 301,292
12/10/2013 10.91 10.9601 10.61 10.62 118,471
12/09/2013 11.04 11.04 10.85 10.96 110,945
12/06/2013 10.91 11.12 10.855 11.04 124,053
12/05/2013 10.65 10.9 10.586 10.75 76,126
12/04/2013 10.86 10.93 10.55 10.65 133,173
12/03/2013 10.92 11.11 10.9 10.93 83,375
12/02/2013 11.36 11.37 10.83 10.97 231,867
11/29/2013 11.24 11.37 11.15 11.3 119,175
11/27/2013 11.29 11.32 11.02 11.24 197,566
11/26/2013 10.48 11.26 10.48 11.22 374,454
11/25/2013 10.66 10.72 10.43 10.49 219,792
11/22/2013 10.78 10.8299 10.56 10.67 167,681
11/21/2013 10.66 10.88 10.601 10.81 105,479
11/20/2013 10.64 10.75 10.47 10.59 136,302
11/19/2013 10.65 10.82 10.36 10.61 209,539
11/18/2013 10.8 10.98 10.64 10.69 128,557
11/15/2013 10.82 10.84 10.7 10.8 136,705
11/14/2013 11 11 10.75 10.82 133,917
11/13/2013 10.94 11.12 10.88 11.04 210,172
11/12/2013 10.9 11.065 10.74 11.03 242,572
11/11/2013 10.92 11 10.76 10.94 240,415
11/08/2013 10.49 10.91 10.38 10.89 238,338
11/07/2013 10.85 10.9999 10.46 10.47 252,112
11/06/2013 11.08 11.08 10.72 10.8 231,736
11/05/2013 11.08 11.1099 10.85 11.01 246,062
11/04/2013 10.73 11.17 10.73 11.09 653,434
11/01/2013 11.25 11.25 9.7301 10.71 1,186,983
10/31/2013 11.5 11.5 11.25 11.25 340,873
10/30/2013 11.55 11.55 11.37 11.4 411,477
10/29/2013 11.48 11.56 11.38 11.56 738,736
10/28/2013 11.6 11.73 11.27 11.3 1,423,020
10/25/2013 10.85 10.9 10.63 10.83 124,809
10/24/2013 10.76 10.9 10.68 10.85 135,923
10/23/2013 10.5 10.79 10.48 10.76 308,349
10/22/2013 10.51 10.57 10.43 10.55 174,398
10/21/2013 10.45 10.57 10.4 10.53 178,114
10/18/2013 10.45 10.46 10.37 10.45 248,176
10/17/2013 10.38 10.46 10.34 10.45 220,370
10/16/2013 10.43 10.5 10.39 10.45 233,216
10/15/2013 10.39 10.45 10.2701 10.39 130,665
10/14/2013 10.12 10.47 10.07 10.39 320,237
10/11/2013 9.68 10.23 9.68 10.18 166,100
10/10/2013 9.42 9.77 9.39 9.69 108,300
10/09/2013 9.21 9.35 9.05 9.26 95,247
10/08/2013 9.62 9.6978 9.23 9.24 132,058
10/07/2013 9.76 9.82 9.64 9.64 69,849
10/04/2013 9.79 9.91 9.76 9.88 85,111
10/03/2013 9.9 9.946 9.78 9.81 232,807
10/02/2013 9.88 9.98 9.86 9.92 156,472
10/01/2013 9.87 10 9.76 9.98 200,782
09/30/2013 9.7 9.93 9.5 9.9 132,528
09/27/2013 9.76 9.9 9.7 9.81 97,641
09/26/2013 9.89 9.95 9.84 9.89 74,386
09/25/2013 9.83 9.99 9.76 9.88 97,825
09/24/2013 9.84 9.95 9.7601 9.82 78,731
09/23/2013 9.95 10.01 9.72 9.85 154,603
09/20/2013 10 10.09 9.88 9.95 305,468
09/19/2013 9.83 10 9.68 9.97 163,894
09/18/2013 9.62 9.87 9.35 9.83 197,463
09/17/2013 9.4 9.72 9.35 9.62 102,193
09/16/2013 9.44 9.45 9.27 9.42 130,254
09/13/2013 9.46 9.48 9.25 9.39 63,713
09/12/2013 9.39 9.47 9.25 9.45 109,881
09/11/2013 9.28 9.425 9.23 9.39 180,830
09/10/2013 9.26 9.3 9.08 9.29 118,488
09/09/2013 9.15 9.3 9.04 9.22 97,293
09/06/2013 9.3 9.31 8.88 9.09 73,959
09/05/2013 9.22 9.37 9.1 9.24 100,187
09/04/2013 9.11 9.31 9.1 9.22 90,975
09/03/2013 9.03 9.3 8.98 9.12 180,785
08/30/2013 9.65 9.71 8.945 8.97 226,508
08/29/2013 9.56 9.8 9.56 9.69 81,479
08/28/2013 9.42 9.64 9.34 9.6 106,297
08/27/2013 9.8 9.85 9.44 9.44 223,895
08/26/2013 9.79 9.88 9.72 9.88 250,366
08/23/2013 9.67 9.83 9.65 9.79 282,427
08/22/2013 9.37 9.66 9.35 9.66 314,442
08/21/2013 9.15 9.4855 9.07 9.36 238,309
08/20/2013 8.73 9.15 8.7201 9.14 317,648
08/19/2013 8.69 8.79 8.67 8.71 189,343
08/16/2013 8.52 8.72 8.45 8.7 369,430
08/15/2013 8.39 8.64 8.39 8.59 162,499
08/14/2013 8.62 8.62 8.51 8.51 78,966
08/13/2013 8.62 8.64 8.51 8.62 102,096
08/12/2013 8.3 8.62 8.3 8.61 213,233
08/09/2013 8.32 8.37 8.1759 8.36 116,256
08/08/2013 8.35 8.38 8.29 8.33 74,137
08/07/2013 8.33 8.37 8.3001 8.35 117,939
08/06/2013 8.25 8.37 8.18 8.35 209,310
08/05/2013 8.06 8.24 8.048 8.24 280,540
08/02/2013 8.04 8.07 7.93 7.97 189,556
08/01/2013 7.57 7.67 7.37 7.42 103,444
07/31/2013 7.75 7.75 7.48 7.49 62,248
07/30/2013 7.78 7.79 7.441 7.69 66,291
07/29/2013 7.91 7.93 7.5863 7.71 55,894
07/26/2013 7.96 8.03 7.85 7.9 91,322
07/25/2013 7.93 8.08 7.8405 8.08 56,681
07/24/2013 8.05 8.05 7.87 7.94 36,277
07/23/2013 8.11 8.11 7.99 8.03 45,641
07/22/2013 7.98 8.12 7.96 8.11 59,810
07/19/2013 8.02 8.04 7.95 7.98 66,853
07/18/2013 7.93 8.1309 7.86 8.02 143,291
07/17/2013 7.83 7.93 7.79 7.91 87,545
07/16/2013 7.82 7.84 7.64 7.78 63,609
07/15/2013 7.52 7.82 7.46 7.81 78,662
07/12/2013 7.25 7.51 7.24 7.49 113,360
07/11/2013 7.56 7.56 7.2 7.28 179,144
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?