Historical Stock Prices

FUR 
$15.26
*  
0.05
0.33%
Get FUR Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 15.25 15.275 15.21 15.26 117,329
08/28/2014 15.2 15.28 15.2 15.21 93,630
08/27/2014 15.25 15.29 15.18 15.26 93,274
08/26/2014 15.13 15.27 15.11 15.19 167,675
08/25/2014 15.16 15.22 15.07 15.13 144,558
08/22/2014 15.215 15.25 15.055 15.15 122,870
08/21/2014 15.16 15.25 15.16 15.21 81,742
08/20/2014 15.33 15.35 15.1 15.21 245,928
08/19/2014 15.42 15.44 15.24 15.33 149,525
08/18/2014 15.12 15.35 15.12 15.35 405,607
08/15/2014 15.19 15.19 15.03 15.08 244,612
08/14/2014 15.24 15.38 15.13 15.19 239,845
08/13/2014 15.26 15.35 15.225 15.25 255,470
08/12/2014 15.37 15.37 15.21 15.24 183,661
08/11/2014 15.39 15.58 15.34 15.4 296,143
08/08/2014 15.05 15.47 15.05 15.33 441,406
08/07/2014 15.06 15.35 14.53 15.05 5,108,759
08/06/2014 15.12 15.28 15.05 15.24 377,515
08/05/2014 15.04 15.15 15 15.14 334,949
08/04/2014 15.09 15.14 15.01 15.07 281,001
08/01/2014 15.11 15.125 15.01 15.07 298,318
07/31/2014 15.03 15.16 15 15.07 267,404
07/30/2014 15.19 15.23 15.02 15.13 163,716
07/29/2014 15.2 15.26 15.13 15.15 201,176
07/28/2014 15.13 15.22 15.1 15.15 114,903
07/25/2014 15.06 15.16 15 15.15 177,035
07/24/2014 15.16 15.16 15.0801 15.12 143,531
07/23/2014 15.13 15.19 15.08 15.12 100,815
07/22/2014 15.2 15.26 15.12 15.13 134,394
07/21/2014 15.23 15.23 15.12 15.13 93,340
07/18/2014 15.09 15.29 15.09 15.27 155,571
07/17/2014 15.11 15.2 15.031 15.12 225,811
07/16/2014 15.28 15.3 15.15 15.18 174,573
07/15/2014 15.36 15.36 15.22 15.25 157,168
07/14/2014 15.33 15.38 15.29 15.33 230,565
07/11/2014 15.28 15.32 15.25 15.3 152,409
07/10/2014 15.19 15.34 15.1707 15.29 491,207
07/09/2014 15.34 15.34 15.23 15.3 313,119
07/08/2014 15.3 15.33 15.23 15.3 156,053
07/07/2014 15.26 15.35 15.17 15.3 201,743
07/03/2014 15.27 15.32 15.2 15.3 130,500
07/02/2014 15.34 15.372 15.26 15.3 131,658
07/01/2014 15.38 15.39 15.28 15.34 240,514
06/30/2014 15.27 15.37 15.18 15.35 226,195
06/27/2014 15.24 15.34 15.23 15.32 695,846
06/26/2014 15.19 15.375 15.05 15.32 427,302
06/25/2014 15.27 15.42 15.27 15.31 176,665
06/24/2014 15.3 15.5 15.25 15.32 139,028
06/23/2014 15.2 15.405 15.17 15.35 275,491
06/20/2014 15.39 15.44 15.2 15.21 552,164
06/19/2014 15.4 15.468 15.24 15.31 352,774
06/18/2014 15.1 15.47 15.1 15.4 230,256
06/17/2014 15.04 15.17 15 15.14 121,942
06/16/2014 15.13 15.13 15 15.04 96,983
06/13/2014 15.04 15.21 15 15.13 145,036
06/12/2014 15 15.09 15 15.07 138,453
06/11/2014 14.96 15.24 14.96 15.03 112,282
06/10/2014 15.02 15.06 14.975 15.01 139,374
06/09/2014 15.15 15.21 15 15.07 150,918
06/06/2014 15.38 15.38 15.12 15.16 180,420
06/05/2014 15 15.33 14.97 15.3 272,475
06/04/2014 14.93 15.06 14.93 15.03 265,525
06/03/2014 14.98 15.05 14.91 15 181,998
06/02/2014 15.05 15.05 14.9 15 176,725
05/30/2014 15 15.06 14.95 15 363,090
05/29/2014 14.92 15.04 14.84 15.01 238,099
05/28/2014 15.05 15.05 14.9001 14.93 500,521
05/27/2014 15.1 15.12 14.97 15.03 375,817
05/23/2014 15 15.09 14.9468 15.05 226,635
05/22/2014 14.9 15.08 14.8 15 459,067
05/21/2014 14.68 14.93 14.68 14.9 479,229
05/20/2014 14.59 14.68 14.52 14.66 491,706
05/19/2014 14.5 14.66 14.37 14.64 556,111
05/16/2014 14.4 14.57 14.4 14.53 248,650
05/15/2014 14.45 14.61 14.35 14.44 601,221
05/14/2014 14.55 14.6351 14.47 14.52 444,501
05/13/2014 14.49 14.69 14.39 14.55 365,774
05/12/2014 14.44 14.59 14.41 14.56 468,760
05/09/2014 14.16 14.4 14.16 14.34 184,627
05/08/2014 14.23 14.36 14.07 14.25 462,655
05/07/2014 14.29 14.37 14.25 14.26 435,423
05/06/2014 14.41 14.49 14.315 14.34 345,827
05/05/2014 14.43 14.53 14.31 14.52 395,709
05/02/2014 14.29 14.65 14.26 14.54 646,059
05/01/2014 13.9 14.73 13.81 14.31 868,058
04/30/2014 13.7 13.93 13.67 13.9 1,322,249
04/29/2014 12.8 13.89 12.5 13.78 3,163,906
04/28/2014 11.48 11.56 11.4 11.51 93,858
04/25/2014 11.4 11.5 11.36 11.43 109,936
04/24/2014 11.43 11.46 11.37 11.46 135,713
04/23/2014 11.47 11.4999 11.385 11.4 83,472
04/22/2014 11.37 11.62 11.34 11.5 134,225
04/21/2014 11.32 11.47 11.2841 11.39 107,852
04/17/2014 11.34 11.39 11.27 11.35 68,933
04/16/2014 11.37 11.41 11.27 11.39 84,135
04/15/2014 11.11 11.35 11.04 11.28 181,833
04/14/2014 11.17 11.229 11.01 11.05 164,515
04/11/2014 11.18 11.3 11.1 11.1 205,236
04/10/2014 11.31 11.382 11.22 11.24 140,647
04/09/2014 11.37 11.38 11.27 11.34 75,088
04/08/2014 11.37 11.49 11.35 11.37 115,177
04/07/2014 11.39 11.5 11.36 11.38 92,294
04/04/2014 11.6 11.65 11.35 11.44 115,982
04/03/2014 11.56 11.658 11.45 11.5 65,442
04/02/2014 11.55 11.6 11.44 11.57 134,881
04/01/2014 11.59 11.69 11.46 11.5 139,904
03/31/2014 11.42 11.67 11.41 11.59 112,724
03/28/2014 11.24 11.45 11.24 11.39 162,548
03/27/2014 11.21 11.36 11.1 11.24 160,285
03/26/2014 11.64 11.64 11.377 11.41 184,748
03/25/2014 11.62 11.72 11.54 11.58 88,221
03/24/2014 11.77 11.77 11.5 11.57 116,268
03/21/2014 11.63 11.86 11.63 11.77 215,351
03/20/2014 11.61 11.65 11.56 11.61 96,722
03/19/2014 11.84 11.86 11.54 11.61 139,180
03/18/2014 11.58 11.905 11.58 11.83 117,190
03/17/2014 11.62 11.6619 11.5 11.57 82,494
03/14/2014 11.54 11.63 11.53 11.58 49,925
03/13/2014 11.62 11.62 11.53 11.54 137,589
03/12/2014 11.52 11.69 11.52 11.6 160,717
03/11/2014 11.65 11.73 11.52 11.56 138,012
03/10/2014 11.77 11.8 11.55 11.66 176,248
03/07/2014 11.86 11.888 11.71 11.79 96,884
03/06/2014 11.51 12.0485 11.32 11.85 149,615
03/05/2014 11.99 12.0999 11.84 11.91 103,681
03/04/2014 11.99 12.19 11.93 12.04 234,599
03/03/2014 11.63 11.95 11.6 11.9 196,874
02/28/2014 11.42 11.67 11.4 11.64 242,291
02/27/2014 11.38 11.44 11.3331 11.39 147,874
02/26/2014 11.4 11.46 11.34 11.41 68,513
02/25/2014 11.36 11.47 11.3 11.36 59,033
02/24/2014 11.47 11.51 11.38 11.39 142,967
02/21/2014 11.4 11.48 11.33 11.43 136,407
02/20/2014 11.4 11.44 11.27 11.34 148,089
02/19/2014 11.38 11.5 11.33 11.35 75,529
02/18/2014 11.33 11.49 11.32 11.42 114,809
02/14/2014 11.31 11.37 11.2 11.35 64,481
02/13/2014 11.19 11.34 11.15 11.31 89,299
02/12/2014 11.23 11.29 11.17 11.25 59,718
02/11/2014 11.18 11.28 11.18 11.23 62,758
02/10/2014 11.15 11.24 11.05 11.18 101,085
02/07/2014 11.22 11.29 11.07 11.13 210,380
02/06/2014 11.2 11.31 11.19 11.23 67,229
02/05/2014 11.29 11.32 11.13 11.16 93,987
02/04/2014 11.15 11.43 11.13 11.34 147,141
02/03/2014 11.45 11.51 11.15 11.21 136,352
01/31/2014 11.42 11.544 11.36 11.48 125,864
01/30/2014 11.23 11.61 11.21 11.58 119,462
01/29/2014 11.32 11.35 11.14 11.18 90,412
01/28/2014 11.3 11.39 11.25 11.39 248,034
01/27/2014 11.54 11.61 11.25 11.26 107,444
01/24/2014 11.55 11.65 11.42 11.51 152,896
01/23/2014 11.37 11.59 11.32 11.58 157,254
01/22/2014 11.49 11.51 11.35 11.38 105,357
01/21/2014 11.42 11.52 11.39 11.49 144,387
01/17/2014 11.36 11.41 11.27 11.34 84,262
01/16/2014 11.29 11.55 11.29 11.4 193,295
01/15/2014 11.29 11.37 11.23 11.28 118,649
01/14/2014 11.12 11.28 11.05 11.23 104,171
01/13/2014 11 11.11 11 11.1 90,715
01/10/2014 11.28 11.3401 10.9 11.05 157,234
01/09/2014 11.09 11.27 11 11.25 174,339
01/08/2014 11.17 11.21 10.955 11.06 133,167
01/07/2014 11.24 11.26 11.18 11.2 218,941
01/06/2014 11.16 11.27 11.12 11.2 115,564
01/03/2014 10.98 11.2 10.92 11.16 131,317
01/02/2014 11.04 11.04 10.81 10.93 151,616
12/31/2013 11.15 11.16 11.03 11.05 160,910
12/30/2013 10.94 11.14 10.89 11.13 139,030
12/27/2013 10.92 11.01 10.81 10.98 89,574
12/26/2013 11.3 11.35 11.1 11.1 111,293
12/24/2013 11.34 11.4 11.27 11.3 91,588
12/23/2013 11.45 11.52 11.25 11.27 157,569
12/20/2013 11.12 11.49 11.12 11.39 367,506
12/19/2013 11.48 11.48 11.09 11.11 134,653
12/18/2013 11.53 11.53 11.34 11.52 85,159
12/17/2013 11.17 11.5 11.13 11.49 200,671
12/16/2013 10.98 11.19 10.95 11.17 153,270
12/13/2013 10.9 11.0399 10.87 10.97 90,163
12/12/2013 11.03 11.04 10.85 10.91 116,971
12/11/2013 11.3 11.35 10.99 11.03 277,181
12/10/2013 11.42 11.42 11.21 11.32 181,542
12/09/2013 11.51 11.51 11.325 11.42 132,113
12/06/2013 11.5 11.5 11.36 11.47 92,932
12/05/2013 11.27 11.43 11.24 11.38 81,494
12/04/2013 11.35 11.49 11.25 11.31 79,656
12/03/2013 11.25 11.42 11.25 11.42 135,656
12/02/2013 11.53 11.55 11.28 11.29 180,648
11/29/2013 11.72 11.72 11.51 11.56 73,683
11/27/2013 11.43 11.65 11.43 11.65 93,760
11/26/2013 11.41 11.44 11.36 11.44 117,325
11/25/2013 11.33 11.45 11.33 11.43 92,954
11/22/2013 11.27 11.36 11.13 11.29 221,589
11/21/2013 11.16 11.27 11.14 11.25 108,751
11/20/2013 11.18 11.227 11.13 11.16 125,672
11/19/2013 11.27 11.28 11.13 11.18 139,677
11/18/2013 11.33 11.39 11.26 11.3 116,375
11/15/2013 11.32 11.38 11.3016 11.34 149,385
11/14/2013 11.21 11.39 11.2 11.34 137,169
11/13/2013 11.28 11.3 11.13 11.22 192,332
11/12/2013 11.31 11.36 11.19 11.34 230,886
11/11/2013 11.4 11.59 11.28 11.35 117,416
11/08/2013 11.45 11.52 11.27 11.38 126,166
11/07/2013 11.34 11.66 11.22 11.45 170,220
11/06/2013 11.29 11.3 11.1547 11.26 195,754
11/05/2013 11.57 11.62 11.22 11.27 197,612
11/04/2013 11.55 11.65 11.44 11.63 135,851
11/01/2013 11.75 11.85 11.36 11.55 259,687
10/31/2013 11.88 11.91 11.72 11.77 402,245
10/30/2013 11.8 11.92 11.73 11.85 181,128
10/29/2013 11.99 12.01 11.735 11.82 182,097
10/28/2013 11.96 12.01 11.874 12 174,409
10/25/2013 11.84 12.02 11.84 12 343,414
10/24/2013 11.67 11.83 11.64 11.79 246,701
10/23/2013 11.57 11.745 11.55 11.68 200,076
10/22/2013 11.45 11.6 11.31 11.59 237,841
10/21/2013 11.37 11.39 11.1523 11.39 176,999
10/18/2013 11.45 11.45 11.26 11.38 184,871
10/17/2013 11.32 11.44 11.29 11.39 159,692
10/16/2013 11.28 11.42 11.22 11.34 218,784
10/15/2013 11.14 11.26 11.13 11.23 136,705
10/14/2013 10.97 11.16 10.9 11.13 160,352
10/11/2013 10.94 11.13 10.94 10.99 354,007
10/10/2013 10.92 11.125 10.85 10.97 166,434
10/09/2013 10.85 10.99 10.77 10.82 143,733
10/08/2013 11.1 11.1 10.79 10.8 218,706
10/07/2013 11 11.22 10.99 11.07 116,307
10/04/2013 11.08 11.21 11.06 11.12 163,207
10/03/2013 11.2 11.27 11.083 11.09 192,909
10/02/2013 11.12 11.23 11.04 11.23 201,404
10/01/2013 11.14 11.27 11.02 11.16 178,016
09/30/2013 11.07 11.23 11.07 11.15 303,748
09/27/2013 11.16 11.28 11.13 11.19 831,198
09/26/2013 11.4 11.45 11.2 11.23 2,111,163
09/25/2013 12.06 12.2 12.015 12.06 98,967
09/24/2013 12.26 12.26 11.98 12.09 101,148
09/23/2013 12.13 12.35 12.12 12.25 50,309
09/20/2013 12.34 12.36 12.09 12.14 137,064
09/19/2013 12.25 12.38 12.17 12.3 55,073
09/18/2013 11.78 12.28 11.73 12.28 95,728
09/17/2013 11.8 11.88 11.68 11.76 114,886
09/16/2013 11.98 12.01 11.77 11.84 67,362
09/13/2013 11.91 11.97 11.77 11.88 67,145
09/12/2013 12 12 11.81 11.84 70,132
09/11/2013 11.91 12.03 11.88 11.97 110,410
09/10/2013 12.07 12.26 11.92 11.95 59,902
09/09/2013 11.95 12.18 11.862 12.05 49,242
09/06/2013 11.95 12.03 11.85 11.94 87,901
09/05/2013 11.89 11.95 11.76 11.87 82,990
09/04/2013 11.82 11.94 11.8 11.89 60,819
09/03/2013 12 12.02 11.73 11.84 81,239
08/30/2013 12.18 12.29 11.86 11.88 81,867
08/29/2013 12.24 12.3 12.15 12.22 47,915
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?