Historical Stock Prices

FUR 
$12.72
*  
0.06
0.47%
Get FUR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FUR now
Exchange: NYSE
Industry: Consumer Services
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 12.8 12.81 12.565 12.72 252,725
04/28/2016 12.58 12.95 12.58 12.78 323,329
04/27/2016 12.46 12.66 12.46 12.61 91,364
04/26/2016 12.53 12.67 12.5 12.53 158,258
04/25/2016 12.52 12.56 12.45 12.52 107,832
04/22/2016 12.39 12.6 12.39 12.57 99,123
04/21/2016 12.52 12.62 12.36 12.44 288,295
04/20/2016 12.69 12.69 12.51 12.51 155,806
04/19/2016 12.58 12.7301 12.58 12.63 84,997
04/18/2016 12.59 12.68 12.5599 12.61 246,940
04/15/2016 12.54 12.6835 12.53 12.61 105,862
04/14/2016 12.69 12.69 12.53 12.53 166,553
04/13/2016 12.77 12.77 12.65 12.67 112,555
04/12/2016 12.74 12.8 12.71 12.73 140,088
04/11/2016 12.74 12.83 12.68 12.68 97,981
04/08/2016 12.77 12.79 12.62 12.68 158,521
04/07/2016 12.88 12.93 12.71 12.75 221,560
04/06/2016 12.92 12.95 12.89 12.9 78,993
04/05/2016 12.98 13.03 12.935 12.95 145,779
04/04/2016 13.01 13.12 13 13.05 150,826
04/01/2016 13.07 13.11 12.98 13.02 135,609
03/31/2016 13.11 13.16 13.08 13.13 88,463
03/30/2016 13.02 13.19 12.95 13.14 194,468
03/29/2016 12.86 13.09 12.82 13.05 365,822
03/28/2016 12.77 12.9 12.77 12.89 290,140
03/24/2016 12.65 12.81 12.62 12.75 156,862
03/23/2016 12.73 12.84 12.643 12.68 227,153
03/22/2016 12.65 12.81 12.65 12.79 252,380
03/21/2016 12.78 12.83 12.655 12.7 195,408
03/18/2016 12.98 13.01 12.78 12.85 187,336
03/17/2016 12.9 12.97 12.88 12.95 142,734
03/16/2016 12.93 12.96 12.87 12.94 100,015
03/15/2016 12.88 13.02 12.85 12.93 124,224
03/14/2016 13.01 13.04 12.86 12.95 239,685
03/11/2016 13 13.04 12.95 13.01 213,462
03/10/2016 13.04 13.04 12.8 12.89 584,970
03/09/2016 12.91 13.09 12.91 12.97 85,657
03/08/2016 13.13 13.15 12.921 12.97 156,802
03/07/2016 13.11 13.2 13.06 13.12 95,976
03/04/2016 13.06 13.2 13.06 13.11 103,149
03/03/2016 13.12 13.25 13.04 13.06 100,253
03/02/2016 13.14 13.202 13.051 13.16 94,923
03/01/2016 13.16 13.275 13.16 13.2 125,011
02/29/2016 12.93 13.16 12.93 13.16 245,628
02/26/2016 13.14 13.14 12.86 12.86 159,224
02/25/2016 12.8 13.17 12.8 13.11 86,651
02/24/2016 12.92 13.01 12.75 12.88 154,303
02/23/2016 12.87 13.03 12.87 12.95 65,686
02/22/2016 12.81 12.93 12.79 12.87 58,556
02/19/2016 12.8 12.83 12.71 12.79 92,402
02/18/2016 12.82 12.91 12.75 12.79 84,760
02/17/2016 12.69 12.92 12.69 12.83 104,867
02/16/2016 12.84 12.858 12.63 12.7 121,311
02/12/2016 12.66 12.75 12.53 12.7 107,653
02/11/2016 12.63 12.73 12.54 12.62 85,272
02/10/2016 12.69 12.89 12.67 12.67 91,098
02/09/2016 12.84 12.9 12.62 12.65 196,665
02/08/2016 13.1 13.1 12.78 12.84 199,655
02/05/2016 13.1 13.16 13.07 13.1 91,870
02/04/2016 13.17 13.24 13.11 13.13 117,033
02/03/2016 13.24 13.244 13.03 13.19 216,939
02/02/2016 13.16 13.24 13 13.19 161,439
02/01/2016 13.13 13.22 13.02 13.18 154,328
*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?