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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-02-29 | 5.44 | 5.58 | ↑$0.14 (2.57%) | 5.34 | 5.65 | 581.72K |
| 2016-02-26 | 5.16 | 5.43 | ↑$0.27 (5.23%) | 5.16 | 5.47 | 65.39K |
| 2016-02-25 | 5.31 | 5.20 | ↓$0.11 (-2.07%) | 5.11 | 5.31 | 24.40K |
| 2016-02-24 | 5.19 | 5.28 | ↑$0.09 (1.73%) | 5.13 | 5.30 | 34.75K |
| 2016-02-23 | 5.20 | 5.27 | ↑$0.07 (1.35%) | 5.14 | 5.28 | 48.77K |
| 2016-02-22 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.16 | 5.31 | 62.56K |
| 2016-02-19 | 5.13 | 5.09 | ↓$0.04 (-0.78%) | 5.02 | 5.15 | 46.20K |
| 2016-02-18 | 5.29 | 5.15 | ↓$0.14 (-2.65%) | 5.12 | 5.29 | 44.78K |
| 2016-02-17 | 5.17 | 5.30 | ↑$0.13 (2.51%) | 5.14 | 5.35 | 75.65K |
| 2016-02-16 | 5.00 | 5.16 | ↑$0.16 (3.20%) | 4.98 | 5.16 | 35.56K |
| 2016-02-12 | 4.97 | 5.03 | ↑$0.06 (1.21%) | 4.89 | 5.09 | 38.14K |
| 2016-02-11 | 4.78 | 4.90 | ↑$0.12 (2.51%) | 4.76 | 4.94 | 51.93K |
| 2016-02-10 | 4.78 | 4.94 | ↑$0.16 (3.35%) | 4.76 | 4.96 | 87.17K |
| 2016-02-09 | 4.84 | 4.73 | ↓$0.11 (-2.27%) | 4.70 | 5.01 | 42.29K |
| 2016-02-08 | 4.80 | 4.91 | ↑$0.11 (2.29%) | 4.75 | 4.95 | 44.29K |
| 2016-02-05 | 4.99 | 4.87 | ↓$0.12 (-2.40%) | 4.86 | 5.00 | 118.16K |
| 2016-02-04 | 4.89 | 5.01 | ↑$0.12 (2.45%) | 4.89 | 5.09 | 60.93K |
| 2016-02-03 | 5.08 | 4.91 | ↓$0.17 (-3.35%) | 4.81 | 5.08 | 57.24K |
| 2016-02-02 | 5.21 | 5.01 | ↓$0.20 (-3.84%) | 4.98 | 5.25 | 130.51K |
| 2016-02-01 | 5.12 | 5.25 | ↑$0.13 (2.54%) | 5.03 | 5.30 | 97.23K |
| 2016-01-29 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.15 | 5.29 | 238.57K |
| 2016-01-28 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.00 | 5.21 | 104.01K |
| 2016-01-27 | 5.13 | 5.11 | ↓$0.02 (-0.39%) | 5.06 | 5.19 | 91.97K |
| 2016-01-26 | 5.07 | 5.18 | ↑$0.11 (2.17%) | 5.02 | 5.21 | 102.10K |
| 2016-01-25 | 5.22 | 5.06 | ↓$0.16 (-3.07%) | 5.04 | 5.23 | 64.67K |
| 2016-01-22 | 5.41 | 5.26 | ↓$0.15 (-2.77%) | 5.16 | 5.41 | 79.11K |
| 2016-01-21 | 5.16 | 5.12 | ↓$0.04 (-0.78%) | 5.09 | 5.24 | 62.78K |
| 2016-01-20 | 5.10 | 5.15 | ↑$0.05 (0.98%) | 4.93 | 5.20 | 145.10K |
| 2016-01-19 | 5.47 | 5.19 | ↓$0.28 (-5.12%) | 5.14 | 5.48 | 56.38K |
| 2016-01-15 | 5.29 | 5.40 | ↑$0.11 (2.08%) | 5.21 | 5.51 | 92.55K |
Create an account or log in to view more rows.
$FRM gap it slap it ask it !
$FRM to the moon!!! lfG
$FRM wow! I sold too early
$FRM I already know
tomorrow the bulls going to say "next week" just like every week.
$FRM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FRM hope everyone has a good weekend
$FRM good place to average up
$FRM I already know
tomorrow the bulls going to say "next week" just like every week.
$FRM Like if you’re a bull
$FRM don’t be boring today beast