Frank's International N.V. (NY: FI )

3.170 USD -0.100 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 3.320 3.340 3.150 3.170 519,271 -0.10(-3.06%)
Apr 21, 2021 3.100 3.280 3.100 3.270 473,084 +0.13(+4.14%)
Apr 20, 2021 3.280 3.280 3.055 3.140 842,264 -0.17(-5.14%)
Apr 19, 2021 3.330 3.400 3.280 3.310 694,986 -0.04(-1.19%)
Apr 16, 2021 3.550 3.550 3.345 3.350 1,536,600 -0.16(-4.56%)
Apr 15, 2021 3.610 3.660 3.450 3.510 421,347 -0.07(-1.96%)
Apr 14, 2021 3.500 3.700 3.490 3.580 1,107,664 +0.11(+3.17%)
Apr 13, 2021 3.540 3.550 3.455 3.470 475,029 -0.09(-2.53%)
Apr 12, 2021 3.560 3.620 3.460 3.560 455,599 +0.01(+0.28%)
Apr 09, 2021 3.620 3.740 3.550 3.550 432,000 -0.09(-2.47%)
Apr 08, 2021 3.580 3.695 3.505 3.640 527,506 +0.04(+1.11%)
Apr 07, 2021 3.660 3.700 3.530 3.600 618,844 -0.04(-1.10%)
Apr 06, 2021 3.760 4.010 3.640 3.640 759,764 -0.09(-2.41%)
Apr 05, 2021 3.810 3.880 3.690 3.730 729,555 -0.08(-2.10%)
Apr 01, 2021 3.630 3.840 3.540 3.810 1,333,300 +0.26(+7.32%)
Mar 31, 2021 3.500 3.585 3.410 3.550 833,014 +0.05(+1.43%)
Mar 30, 2021 3.460 3.605 3.414 3.500 531,868 +0.04(+1.16%)
Mar 29, 2021 3.670 3.710 3.460 3.460 969,811 -0.25(-6.74%)
Mar 26, 2021 3.690 3.721 3.560 3.710 809,300 +0.14(+3.92%)
Mar 25, 2021 3.380 3.576 3.270 3.570 1,206,490 +0.07(+2.00%)
Mar 24, 2021 3.600 3.750 3.500 3.500 1,178,506 -0.02(-0.57%)
Mar 23, 2021 3.750 3.910 3.450 3.520 1,990,545 -0.34(-8.81%)
Mar 22, 2021 4.030 4.090 3.820 3.860 1,123,392 -0.31(-7.43%)
Mar 19, 2021 4.110 4.295 4.050 4.170 6,806,900 +0.06(+1.46%)
Mar 18, 2021 4.330 4.370 4.030 4.110 944,332 -0.29(-6.59%)
Mar 17, 2021 4.240 4.530 4.210 4.400 1,278,716 +0.12(+2.80%)
Mar 16, 2021 4.310 4.380 4.160 4.280 976,116 -0.14(-3.17%)
Mar 15, 2021 4.720 4.750 4.350 4.420 1,403,170 -0.09(-2.00%)
Mar 12, 2021 4.830 4.920 4.460 4.510 1,375,600 -0.35(-7.20%)
Mar 11, 2021 5.090 5.190 4.820 4.860 1,305,948 -0.12(-2.41%)
Mar 10, 2021 4.770 5.029 4.650 4.980 1,797,967 +0.28(+5.96%)
Mar 09, 2021 4.850 5.130 4.620 4.700 4,221,738 -0.20(-4.08%)
Mar 08, 2021 4.730 4.900 4.450 4.900 1,304,972 +0.12(+2.51%)
Mar 05, 2021 4.740 5.290 4.420 4.780 2,482,000 -0.10(-2.05%)
Mar 04, 2021 4.990 5.150 4.760 4.880 2,028,760 -0.07(-1.41%)
Mar 03, 2021 4.790 5.300 4.770 4.950 1,651,553 +0.17(+3.56%)
Mar 02, 2021 5.170 5.240 4.760 4.780 1,174,314 -0.63(-11.65%)
Mar 01, 2021 4.620 5.440 4.550 5.410 1,947,368 +0.88(+19.43%)
Feb 26, 2021 4.490 4.710 4.290 4.530 1,156,800 -0.07(-1.52%)
Feb 25, 2021 4.480 4.690 4.370 4.600 1,388,401 -0.11(-2.34%)
Feb 24, 2021 3.800 4.720 3.710 4.710 3,417,052 +0.65(+16.01%)
Feb 23, 2021 3.480 5.270 3.370 4.060 15,686,239 +0.59(+17.00%)
Feb 22, 2021 3.180 3.520 3.180 3.470 871,964 +0.29(+9.12%)
Feb 19, 2021 3.060 3.185 3.060 3.180 297,400 +0.13(+4.26%)
Feb 18, 2021 3.240 3.240 3.050 3.050 366,576 -0.19(-5.86%)
Feb 17, 2021 3.280 3.360 3.190 3.240 470,422 -0.03(-0.92%)
Feb 16, 2021 3.210 3.539 3.210 3.270 727,340 +0.14(+4.47%)
Feb 12, 2021 3.050 3.145 2.970 3.130 359,400 +0.08(+2.62%)
Feb 11, 2021 3.190 3.230 3.045 3.050 536,915 -0.18(-5.57%)
Feb 10, 2021 3.300 3.310 3.140 3.230 370,375 -0.08(-2.42%)
Feb 09, 2021 3.230 3.330 3.120 3.310 577,183 +0.08(+2.48%)
Feb 08, 2021 3.140 3.320 3.110 3.230 618,812 +0.15(+4.87%)
Feb 05, 2021 3.240 3.240 3.005 3.080 823,400 -0.07(-2.22%)
Feb 04, 2021 2.950 3.160 2.900 3.150 605,258 +0.20(+6.78%)
Feb 03, 2021 2.840 2.950 2.830 2.950 484,014 +0.12(+4.24%)
Feb 02, 2021 2.890 2.910 2.760 2.830 547,485 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.