Furmanite Corp (FRM) Historical Stock Data

Historical Data

In the past 30 trading days, FRM is up 0.25% a day on average. There have been 17 days where Furmanite Corp closed green and 13 days where FRM closed red.

DateOpenCloseChangeLowHighVolume
2016-02-295.445.58↑$0.14 (2.57%)5.345.65581.72K
2016-02-265.165.43↑$0.27 (5.23%)5.165.4765.39K
2016-02-255.315.20↓$0.11 (-2.07%)5.115.3124.40K
2016-02-245.195.28↑$0.09 (1.73%)5.135.3034.75K
2016-02-235.205.27↑$0.07 (1.35%)5.145.2848.77K
2016-02-225.165.21↑$0.05 (0.97%)5.165.3162.56K
2016-02-195.135.09↓$0.04 (-0.78%)5.025.1546.20K
2016-02-185.295.15↓$0.14 (-2.65%)5.125.2944.78K
2016-02-175.175.30↑$0.13 (2.51%)5.145.3575.65K
2016-02-165.005.16↑$0.16 (3.20%)4.985.1635.56K
2016-02-124.975.03↑$0.06 (1.21%)4.895.0938.14K
2016-02-114.784.90↑$0.12 (2.51%)4.764.9451.93K
2016-02-104.784.94↑$0.16 (3.35%)4.764.9687.17K
2016-02-094.844.73↓$0.11 (-2.27%)4.705.0142.29K
2016-02-084.804.91↑$0.11 (2.29%)4.754.9544.29K
2016-02-054.994.87↓$0.12 (-2.40%)4.865.00118.16K
2016-02-044.895.01↑$0.12 (2.45%)4.895.0960.93K
2016-02-035.084.91↓$0.17 (-3.35%)4.815.0857.24K
2016-02-025.215.01↓$0.20 (-3.84%)4.985.25130.51K
2016-02-015.125.25↑$0.13 (2.54%)5.035.3097.23K
2016-01-295.205.24↑$0.04 (0.77%)5.155.29238.57K
2016-01-285.205.15↓$0.05 (-0.96%)5.005.21104.01K
2016-01-275.135.11↓$0.02 (-0.39%)5.065.1991.97K
2016-01-265.075.18↑$0.11 (2.17%)5.025.21102.10K
2016-01-255.225.06↓$0.16 (-3.07%)5.045.2364.67K
2016-01-225.415.26↓$0.15 (-2.77%)5.165.4179.11K
2016-01-215.165.12↓$0.04 (-0.78%)5.095.2462.78K
2016-01-205.105.15↑$0.05 (0.98%)4.935.20145.10K
2016-01-195.475.19↓$0.28 (-5.12%)5.145.4856.38K
2016-01-155.295.40↑$0.11 (2.08%)5.215.5192.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$FRM hows short doing? Keep short pls
we need your money.

0 Like Report