Historical Stock Prices

FUR 
$11.35
*  
0.04
 negative 
0.35%
Get FUR Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/28/2013 12.35 12.43 12.17 12.29 75,105
08/27/2013 12.4 12.57 12.38 12.39 107,960
08/26/2013 12.42 12.51 12.37 12.47 142,469
08/23/2013 12.13 12.41 12.0597 12.41 132,897
08/22/2013 11.85 12.21 11.79 12.13 119,794
08/21/2013 11.98 12.03 11.83 11.85 98,260
08/20/2013 11.79 12.12 11.79 12.02 157,479
08/19/2013 11.89 11.89 11.715 11.81 199,150
08/16/2013 11.77 11.96 11.77 11.87 223,985
08/15/2013 11.87 11.93 11.7 11.83 181,841
08/14/2013 11.92 12.0753 11.86 12.01 132,574
08/13/2013 12.25 12.25 11.8 11.89 258,086
08/12/2013 12.2 12.26 12.02 12.24 201,382
08/09/2013 12.27 12.38 12.19 12.25 124,023
08/08/2013 12.23 12.3 12.1 12.26 107,562
08/07/2013 12.61 12.6334 12.12 12.13 177,295
08/06/2013 12.56 12.708 12.56 12.61 96,250
08/05/2013 12.55 12.63 12.439 12.6 143,770
08/02/2013 12.5 12.72 12.42 12.6 167,260
08/01/2013 12.56 12.98 12.11 12.55 186,162
07/31/2013 12.98 13.06 12.72 12.77 167,709
07/30/2013 13.05 13.18 12.975 13 172,415
07/29/2013 13.23 13.23 12.97 12.99 93,267
07/26/2013 13.24 13.38 13.16 13.26 73,755
07/25/2013 13.17 13.4 13.15 13.33 150,471
07/24/2013 13.54 13.55 13.15 13.22 286,839
07/23/2013 13.55 13.62 13.28 13.52 324,193
07/22/2013 13.58 13.63 13.48 13.55 68,524
07/19/2013 13.59 13.66 13.53 13.6 124,615
07/18/2013 13.54 13.66 13.52 13.59 65,438
07/17/2013 13.42 13.55 13.35 13.48 72,415
07/16/2013 13.24 13.42 13.195 13.37 159,051
07/15/2013 13.18 13.3 13.14 13.19 196,624
07/12/2013 13.17 13.18 12.98 13.13 89,625
07/11/2013 13.17 13.22 13.021 13.15 123,717
07/10/2013 12.77 13.05 12.7 13.02 113,232
07/09/2013 12.62 12.91 12.5475 12.77 171,441
07/08/2013 12.53 12.68 12.47 12.49 80,371
07/05/2013 12.54 12.54 12.01 12.52 119,964
07/03/2013 12.42 12.42 12.25 12.31 75,749
07/02/2013 12.32 12.49 12.21 12.42 124,436
07/01/2013 12.06 12.34 12.06 12.28 110,411
06/28/2013 12.01 12.12 11.915 12.03 480,406
06/27/2013 11.58 12.04 11.55 12.02 111,447
06/26/2013 11.47 11.68 11.4 11.49 188,492
06/25/2013 11.68 11.71 11.45 11.53 247,132
06/24/2013 11.63 11.93 11.41 11.57 240,853
06/21/2013 11.84 11.93 11.7 11.73 235,894
06/20/2013 12.05 12.05 11.75 11.79 143,755
06/19/2013 12.45 12.505 12.16 12.19 88,782
06/18/2013 12.12 12.56 12.1 12.45 94,844
06/17/2013 12.17 12.17 12.02 12.11 188,572
06/14/2013 11.99 12.18 11.89 12.09 197,679
06/13/2013 11.95 12.0599 11.91 12 96,070
06/12/2013 12.16 12.17 11.94 11.95 119,293
06/11/2013 12.05 12.13 11.94 12.05 146,566
06/10/2013 12.14 12.24 12.024 12.16 120,587
06/07/2013 12.32 12.32 11.98 12.09 84,101
06/06/2013 12.24 12.31 12.1 12.28 78,645
06/05/2013 12.25 12.3 12.14 12.2 92,867
06/04/2013 12.52 12.53 12.265 12.28 165,973
06/03/2013 12.4 12.55 12.35 12.54 190,860
05/31/2013 12.69 12.74 12.21 12.41 317,406
05/30/2013 12.84 12.89 12.72 12.76 126,923
05/29/2013 12.85 12.88 12.5801 12.8 193,469
05/28/2013 13.09 13.13 12.8011 12.95 173,023
05/24/2013 13 13.04 12.84 12.99 228,429
05/23/2013 12.9 13.04 12.8 13.01 335,780
05/22/2013 13.2 13.29 12.95 13.02 270,180
05/21/2013 12.95 13.15 12.94 13.14 177,301
05/20/2013 13.05 13.11 12.95 12.99 102,800
05/17/2013 12.85 13.121 12.81 13.05 349,973
05/16/2013 12.78 12.9 12.75 12.85 248,366
05/15/2013 12.7 12.838 12.66 12.8 222,213
05/14/2013 12.7 12.8 12.67 12.73 134,255
05/13/2013 12.69 12.72 12.57 12.7 123,761
05/10/2013 12.65 12.71 12.51 12.7 110,299
05/09/2013 12.71 12.71 12.58 12.67 51,646
05/08/2013 12.7 12.738 12.65 12.7 121,813
05/07/2013 12.69 12.74 12.59 12.7 372,057
05/06/2013 12.39 12.71 12.38 12.7 102,439
05/03/2013 12.38 12.46 12.18 12.36 113,932
05/02/2013 12.46 12.46 12.18 12.27 116,285
05/01/2013 12.65 12.65 11.9725 12.22 225,081
04/30/2013 12.38 12.72 12.27 12.71 165,850
04/29/2013 12.2 12.4 12.05 12.35 68,418
04/26/2013 12.22 12.25 12.05 12.1 80,614
04/25/2013 12.19 12.34 12.1 12.24 113,236
04/24/2013 12.01 12.17 11.95 12.14 80,555
04/23/2013 12.1 12.1001 11.92 12.01 98,678
04/22/2013 12.07 12.15 11.8 12.06 119,576
04/19/2013 11.91 12.1299 11.87 12.1 134,433
04/18/2013 11.97 12 11.74 11.87 153,800
04/17/2013 12.08 12.1 11.85 11.93 119,905
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 your brokers before you trade


Want to trade FX?