FI

Franks International NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Franks International NV FI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -2.28% 3.43 13:44:08
Open Price Low Price High Price Close Price Prev Close
3.55 3.40 3.55 3.51
more quote information »

FI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.623.743.403.54578,338-0.19-5.25%
1 Month4.104.2953.273.781,174,105-0.67-16.34%
3 Months2.745.442.674.081,381,0540.6925.18%
6 Months1.705.441.493.471,064,6421.73101.76%
1 Year2.325.441.492.87985,8851.1147.84%
3 Years6.319.751.494.66794,195-2.88-45.64%
5 Years15.6217.7251.496.70830,818-12.19-78.04%

FI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 3.51 -0.07 -1.96% 3.61 3.66 3.45 421,347
Apr 14 2021 3.58 0.11 3.17% 3.50 3.70 3.49 1,107,664
Apr 13 2021 3.47 -0.09 -2.53% 3.54 3.55 3.455 475,029
Apr 12 2021 3.56 0.01 0.28% 3.56 3.62 3.46 455,597
Apr 09 2021 3.55 -0.09 -2.47% 3.62 3.74 3.55 432,051
Apr 08 2021 3.64 0.04 1.11% 3.58 3.695 3.505 527,506
Apr 07 2021 3.60 -0.04 -1.1% 3.66 3.70 3.53 618,844
Apr 06 2021 3.64 -0.09 -2.41% 3.76 4.01 3.64 759,764
Apr 05 2021 3.73 -0.08 -2.1% 3.81 3.88 3.69 729,549
Apr 01 2021 3.81 0.26 7.32% 3.63 3.84 3.54 1,333,166
Mar 31 2021 3.55 0.05 1.43% 3.50 3.585 3.41 833,014
Mar 30 2021 3.50 0.04 1.16% 3.46 3.605 3.414 531,868
Mar 29 2021 3.46 -0.25 -6.74% 3.67 3.71 3.46 969,811
Mar 26 2021 3.71 0.14 3.92% 3.69 3.7213 3.56 809,304
Mar 25 2021 3.57 0.07 2.0% 3.38 3.5758 3.27 1,206,490
Mar 24 2021 3.50 -0.02 -0.57% 3.60 3.75 3.50 1,178,412
Mar 23 2021 3.52 -0.34 -8.81% 3.75 3.91 3.45 1,990,545
Mar 22 2021 3.86 -0.31 -7.43% 4.03 4.09 3.82 1,123,392
Mar 19 2021 4.17 0.06 1.46% 4.10 4.295 4.05 6,804,638
Mar 18 2021 4.11 -0.29 -6.59% 4.33 4.37 4.03 944,010
Mar 17 2021 4.40 0.12 2.8% 4.24 4.53 4.21 1,278,716
Mar 16 2021 4.28 -0.14 -3.17% 4.31 4.38 4.16 976,116
See More Historical Prices »


Your Recent History
NYSE
FI
Franks Int..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.