Quantcast

Frank's International N.V. Common Stock Historical Stock Prices

FI 
$6.14
*  
0.02
0.33%
Get FI Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading FI now
Exchange:NYSE
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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.
16:00 6.21 6.22 6.11 6.14 581,084
05/20/2019 6.04 6.14 5.98 6.12 692,556
05/17/2019 6.08 6.1 5.99 6.05 748,870
05/16/2019 6.18 6.3 6.13 6.15 660,927
05/15/2019 5.97 6.24 5.91 6.12 483,598
05/14/2019 5.94 6.1 5.93 6.06 490,124
05/13/2019 5.93 5.99 5.78 5.89 670,919
05/10/2019 5.96 6.03 5.8 6.02 557,763
05/09/2019 5.7 6 5.65 6 696,867
05/08/2019 5.67 5.77 5.58 5.7 970,331
05/07/2019 5.79 5.99 5.63 5.65 952,407
05/06/2019 5.86 6.07 5.83 6.05 568,237
05/03/2019 5.77 6.02 5.77 5.98 363,662
05/02/2019 5.69 5.805 5.62 5.72 469,922
05/01/2019 5.83 5.88 5.73 5.73 462,125
04/30/2019 6.11 6.1205 5.82 5.84 423,517
04/29/2019 5.94 6.07 5.935 6.05 461,389
04/26/2019 5.98 6.01 5.86 5.95 380,697
04/25/2019 6.28 6.33 6.05 6.05 376,221
04/24/2019 6.57 6.59 6.31 6.31 631,322
04/23/2019 6.51 6.64 6.49 6.57 888,131
04/22/2019 6.37 6.61 6.315 6.55 819,412
04/18/2019 6.38 6.46 6.23 6.29 721,317
04/17/2019 6.44 6.535 6.31 6.38 761,085
04/16/2019 6.37 6.41 6.23 6.39 715,367
04/15/2019 6.4 6.48 6.31 6.31 321,136
04/12/2019 6.63 6.715 6.37 6.44 310,733
04/11/2019 6.37 6.44 6.29 6.41 414,336
04/10/2019 6.39 6.5 6.37 6.39 767,289
04/09/2019 6.52 6.52 6.34 6.36 613,424
04/08/2019 6.52 6.71 6.46 6.54 1,033,373
04/05/2019 6.18 6.53 6.15 6.5 2,281,684
04/04/2019 6.09 6.19 5.925 6.17 504,367
04/03/2019 6.3 6.37 6.06 6.07 683,653
04/02/2019 6.24 6.31 6.145 6.26 1,178,382
04/01/2019 6.23 6.33 6.21 6.25 634,148
03/29/2019 6.34 6.37 6.12 6.21 929,669
03/28/2019 6.1 6.22 6.045 6.21 979,266
03/27/2019 6.16 6.235 6.09 6.15 791,329
03/26/2019 6.25 6.34 6.08 6.16 569,880
03/25/2019 6.04 6.195 5.98 6.15 444,868
03/22/2019 6.33 6.38 5.99 6.11 520,683
03/21/2019 6.5 6.51 6.35 6.4 461,710
03/20/2019 6.36 6.62 6.33 6.5 608,548
03/19/2019 6.59 6.59 6.36 6.39 329,483
03/18/2019 6.34 6.56 6.3 6.52 478,688
03/15/2019 6.35 6.45 6.2125 6.32 1,334,481
03/14/2019 6.34 6.47 6.28 6.35 498,676
03/13/2019 6.28 6.415 6.25 6.31 464,851
03/12/2019 5.85 6.21 5.85 6.19 490,001
03/11/2019 5.6 5.85 5.55 5.83 602,121
03/08/2019 5.82 5.82 5.515 5.54 599,857
03/07/2019 6.04 6.045 5.87 5.92 854,718
03/06/2019 6.29 6.29 6 6.02 835,229
03/05/2019 6.39 6.41 6.27 6.28 297,805
03/04/2019 6.45 6.5 6.26 6.37 522,881
03/01/2019 6.33 6.44 6.25 6.43 396,079
02/28/2019 6.41 6.41 6.21 6.26 478,321
02/27/2019 6.3 6.47 6.19 6.45 1,153,356
02/26/2019 6.6 6.62 6.29 6.3 461,298
02/25/2019 6.73 6.89 6.48 6.55 579,026
02/22/2019 6.76 6.79 6.62 6.67 441,731
02/21/2019 6.79 6.79 6.6 6.67 770,843
02/20/2019 6.71 6.83 6.66 6.81 607,201
*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?



Smart Portfolio