Fugro N.V. (FUGRF)
OTCMKTS · Delayed Price · Currency is USD
15.00
+0.54 (3.76%)
Jul 31, 2025, 4:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | 3.76% | 595 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.46 | 14.46 | 14.46 | -7.68% | 579 |
| Jul 29, 2025 | 16.10 | 16.10 | 15.14 | 15.66 | 15.66 | 4.40% | 1,588 |
| Jul 28, 2025 | 16.19 | 16.19 | 15.00 | 15.00 | 15.00 | 3.47% | 2,288 |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 22, 2025 | 14.54 | 14.54 | 14.50 | 14.50 | 14.50 | -0.02% | 300 |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 62 |
| Jul 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.15% | 1,000 |
| Jul 17, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 11, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 10, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 71 |
| Jul 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 7, 2025 | 15.27 | 15.27 | 14.34 | 14.34 | 14.34 | -6.06% | 1,110 |
| Jul 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | - |
| Jul 2, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 44 |
| Jul 1, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | - |
| Jun 30, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 7.69% | 1,070 |
| Jun 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | - |
| Jun 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 141 |
| Jun 25, 2025 | 13.68 | 14.17 | 13.68 | 14.17 | 14.17 | 3.51% | 1,283 |
| Jun 24, 2025 | 14.70 | 14.70 | 13.69 | 13.69 | 13.69 | -1.86% | 1,404 |
| Jun 23, 2025 | 14.70 | 14.70 | 13.95 | 13.95 | 13.95 | -4.71% | 800 |
| Jun 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Jun 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Jun 17, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Jun 16, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Jun 13, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | - |
| Jun 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 24.60% | 950 |
| Jun 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 9, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Jun 2, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| May 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| May 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| May 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| May 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| May 23, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| May 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| May 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |