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
0.17 4.66% 3.82 18:00:03
Open Price Low Price High Price Close Price Prev Close
3.61 3.55 3.86 3.82 3.65
more quote information »

FI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.343.863.15253.471,384,3660.4814.37%
1 Month3.623.863.0553.42933,4080.205.52%
3 Months3.055.442.974.061,485,4780.7725.25%
6 Months1.785.441.763.561,133,4322.04114.61%
1 Year2.165.441.492.931,016,7161.6676.85%
3 Years7.409.751.494.58800,282-3.58-48.38%
5 Years15.4516.821.496.55834,821-11.63-75.28%

FI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 3.82 0.17 4.66% 3.61 3.86 3.55 2,018,441
May 06 2021 3.65 -0.01 -0.27% 3.69 3.74 3.43 1,116,833
May 05 2021 3.66 0.26 7.65% 3.44 3.77 3.40 2,166,208
May 04 2021 3.40 -0.05 -1.45% 3.33 3.45 3.1525 1,046,232
May 03 2021 3.45 0.20 6.15% 3.33 3.50 3.32 1,860,860
Apr 30 2021 3.25 -0.15 -4.41% 3.34 3.36 3.195 1,058,030
Apr 29 2021 3.40 -0.05 -1.45% 3.52 3.55 3.36 767,633
Apr 28 2021 3.45 0.19 5.83% 3.27 3.485 3.26 943,819
Apr 27 2021 3.26 -0.05 -1.51% 3.33 3.36 3.15 839,241
Apr 26 2021 3.31 -0.03 -0.9% 3.33 3.44 3.275 684,852
Apr 23 2021 3.34 0.17 5.36% 3.20 3.35 3.09 1,101,929
Apr 22 2021 3.17 -0.10 -3.06% 3.32 3.34 3.15 519,271
Apr 21 2021 3.27 0.13 4.14% 3.10 3.28 3.09 473,084
Apr 20 2021 3.14 -0.17 -5.14% 3.28 3.28 3.055 842,253
Apr 19 2021 3.31 -0.04 -1.19% 3.33 3.405 3.28 694,986
Apr 16 2021 3.35 -0.16 -4.56% 3.55 3.55 3.345 1,536,613
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
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.