Furmanite Corporation (FRM)

4.44 +0.10  +2.30%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Furmanite Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 4.38 4.48 4.356 4.44 55083
May 24, 2012 4.34 4.369 4.24 4.34 57836
May 23, 2012 4.40 4.41 4.23 4.35 66737
May 22, 2012 4.50 4.60 4.42 4.47 135383
May 21, 2012 4.24 4.57 4.21 4.49 136073
May 18, 2012 4.40 4.40 4.19 4.19 190594
May 17, 2012 4.62 4.62 4.41 4.41 136099
May 16, 2012 4.59 4.62 4.55 4.59 101173
May 15, 2012 4.63 4.69 4.55 4.57 99733
May 14, 2012 4.44 4.66 4.43 4.64 200056
May 11, 2012 4.47 4.54 4.40 4.49 164146
May 10, 2012 4.49 4.61 4.44 4.51 191976
May 9, 2012 4.40 4.50 4.31 4.43 156550
May 8, 2012 5.92 5.92 4.25 4.50 599598
May 7, 2012 5.96 6.12 5.95 6.00 95583
May 4, 2012 5.96 6.06 5.96 6.00 98793
May 3, 2012 6.05 6.126 5.99 6.00 94725
May 2, 2012 5.99 6.072 5.99 6.05 50836
May 1, 2012 6.24 6.33 6.01 6.04 83252
April 30, 2012 6.43 6.43 6.25 6.26 88678
April 27, 2012 5.87 6.42 5.87 6.41 142698
April 26, 2012 5.79 5.84 5.76 5.80 81069
April 25, 2012 5.68 5.88 5.68 5.82 143026
April 24, 2012 5.15 5.59 5.15 5.56 144393
April 23, 2012 5.20 5.326 4.94 5.15 189141
April 20, 2012 5.49 5.50 5.28 5.30 447455
April 19, 2012 5.56 5.63 5.40 5.41 102012
April 18, 2012 5.71 5.71 5.44 5.58 88393
April 17, 2012 5.65 5.97 5.65 5.78 80375
April 16, 2012 5.62 5.75 5.48 5.62 72630
April 13, 2012 5.80 5.82 5.56 5.56 90270
April 12, 2012 5.71 5.95 5.71 5.86 87965
April 11, 2012 5.77 5.84 5.62 5.74 112081
April 10, 2012 5.90 5.95 5.60 5.68 160308
April 9, 2012 5.96 6.03 5.90 5.90 79313
April 5, 2012 6.08 6.20 6.07 6.09 59897
April 4, 2012 6.20 6.26 6.11 6.14 82802
April 3, 2012 6.58 6.625 6.26 6.31 92217
April 2, 2012 6.40 6.62 6.40 6.62 90780
March 30, 2012 6.76 6.76 6.41 6.42 106876
March 29, 2012 6.55 6.72 6.43 6.67 102311
March 28, 2012 6.40 6.61 6.32 6.61 98480
March 27, 2012 6.72 6.72 6.39 6.39 66158
March 26, 2012 6.53 6.74 6.45 6.74 90921
March 23, 2012 6.18 6.44 6.14 6.42 81056
March 22, 2012 6.21 6.259 6.05 6.19 63988
March 21, 2012 6.29 6.39 6.28 6.31 18067
March 20, 2012 6.33 6.43 6.21 6.25 47401
March 19, 2012 6.20 6.472 6.19 6.40 156879
March 16, 2012 6.40 6.40 6.18 6.19 183385
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FRM News

Listen to $FRM Q1 2012 earnings call - live at 10:30 AM, ondemand after - http://stks.co/3igt
about 21 days ago by earningscast
Listen to $FRM Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3idD
about 21 days ago by earningscast
$FRM filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39ux
about 60 days ago by MarketBrief
Furmanite Passes This Key Test
Mar 13, 9:55AM Fool
Listen to $FRM Q4 2011 earnings call - live at 10:30 AM, ondemand after - http://stks.co/2gvv
about 84 days ago by earningscast
Furmanite Corporation Reports 2011 Results
Mar 06, 8:30AM Business Wire
Team Inc. Making The Most Out Of Maintenance
Jan 05, 5:07PM Investopedia
FURMANITE CORP Financials
Nov 15, 1:04PM
$FRM filed latest Quarterly Report http://stks.co/118Y
about 203 days ago by MarketBrief
FURMANITE CORP Financials
Aug 13, 1:06PM
Furmanite (FRM) Reports In-Line Q2 EPS
Aug 09, 6:47AM Street Insider
$FRM http://chart.ly/q2y2awt long setup
about 295 days ago by stt2318
$FRM http://chart.ly/gtuccea Long over 8. Good volume; MACD/RSI rising.
about 424 days ago by Judy_G
$FRM on watch, thin name.
about 489 days ago by szaman
$FRM http://chart.ly/f4obp2o Orderly low volume pullback to break out area. Worth stalking.
about 489 days ago by szaman
$FRM boom
about 495 days ago by szaman
$FRM ABOVE 7.80
about 495 days ago by zentoro
$FRM $FRM $FRM $FRM held up well. If it doesnt crater tomorrow Ill be thanking @szaman for the idea, Very nice setup Has more in it!
about 495 days ago by lasertrader
Only one name on my watch list had a sexy candle today. $FRM and I am proud to nail it.
about 495 days ago by szaman
16 breakouts $CRNT (stop: $12.81), $EQU, $FRM (stop: $6.31). Six sub-$1 and one $1-2. A very weak set of stocks - rally tiring.
about 496 days ago by fallondpicks
stopped out of $boom, $edu, $hans, $lscc, $spf, $tdsc, sold $born, $pcp, $scor, bot $bexp, $fti, $urre, and daytraded $frm with good profit
about 496 days ago by uclatrader
$FRM next round
about 496 days ago by szaman
If u in $FRM,taking some profit here not a bad idea.
about 496 days ago by szaman
#Booo!!!!! Missed my entry into $FRM. Up 7.26% $$ #stockmarket #trading
about 496 days ago by bryanriddle247
NYSE Gainers: $TRV $PRIS $CCH $BITA $FRM $PSO $EQU $BMA
about 496 days ago by Saeculi
$FRM http://chart.ly/3hnppko Posted last night,looking good.
about 496 days ago by szaman
$FRM pull back price 7.58
about 496 days ago by zentoro
$FRM rocking
about 496 days ago by szaman
$FRM - nice follow through from yesterday b/o
about 496 days ago by markethumblesyou
$FRM on the move
about 496 days ago by szaman

Recent Quotes

Symbol Price Chg Chg % Market Cap
FRM 4.44 +0.10 +2.30% 165.17M
FRF 8.00 -0.03 -0.37% 159.68M
FREE 0.63 -0.05 -7.33% 4.082M
FRED 14.12 +0.12 +0.86% 525.69M
EVI 1.30 +0.00 +0.00% 9.139M
EVEP 52.14 +0.60 +1.16% 2.005B
EVC 1.27 -0.02 -1.55% 108.98M
EVBS 4.15 -0.03 -0.72% 25.02M
EVBN 15.75 -0.13 -0.82% 65.05M
EVAL 43.67 -0.30 -0.68%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close