Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco International Marseille (TSX: FAR )

2.620 -0.150 (-5.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 0.5900 0.5900 0.5600 0.5700 43,700 -0.03(-5.00%)
Jan 30, 2014 0.6200 0.6200 0.5800 0.6000 10,400 +0.00(+0.00%)
Jan 29, 2014 0.5900 0.6200 0.5900 0.6000 77,000 +0.00(+0.00%)
Jan 28, 2014 0.5900 0.6000 0.5800 0.6000 80,350 +0.04(+7.14%)
Jan 27, 2014 0.5700 0.5700 0.5600 0.5600 8,250 -0.04(-6.67%)
Jan 24, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jan 23, 2014 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Jan 22, 2014 0.5800 0.6000 0.5500 0.6000 231,400 +0.01(+1.69%)
Jan 21, 2014 0.5900 0.5900 0.5800 0.5900 34,090 +0.00(+0.00%)
Jan 20, 2014 0.5900 0.5900 0.5900 0.5900 3,080 -0.01(-1.67%)
Jan 17, 2014 0.6000 0.6000 0.5900 0.6000 38,750 +0.00(+0.00%)
Jan 16, 2014 0.5800 0.6000 0.5800 0.6000 8,550 +0.01(+1.69%)
Jan 14, 2014 0.5900 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jan 13, 2014 0.5800 0.5900 0.5800 0.5800 24,830 +0.00(+0.00%)
Jan 10, 2014 0.5700 0.5800 0.5700 0.5800 25,245 +0.00(+0.00%)
Jan 09, 2014 0.5800 0.5800 0.5800 0.5800 7,900 +0.00(+0.00%)
Jan 07, 2014 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 06, 2014 0.5800 0.6100 0.5800 0.5800 8,250 +0.00(+0.00%)
Jan 02, 2014 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 31, 2013 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Dec 30, 2013 0.5900 0.6200 0.5900 0.6000 38,150 +0.00(+0.00%)
Dec 27, 2013 0.6000 0.6000 0.6000 0.6000 50,500 +0.00(+0.00%)
Dec 24, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2013 0.6000 0.6000 0.6000 0.6000 57,200 +0.03(+5.26%)
Dec 20, 2013 0.6000 0.6000 0.5350 0.5700 43,755 -0.01(-1.72%)
Dec 19, 2013 0.5800 0.5800 0.5800 0.5800 2,400 +0.00(+0.00%)
Dec 18, 2013 0.5800 0.5900 0.5700 0.5800 50,000 +0.01(+1.75%)
Dec 17, 2013 0.5900 0.5900 0.5700 0.5700 87,000 -0.03(-5.00%)
Dec 16, 2013 0.5900 0.6000 0.5900 0.6000 83,650 +0.03(+5.26%)
Dec 13, 2013 0.5900 0.5900 0.5700 0.5700 52,500 -0.02(-3.39%)
Dec 12, 2013 0.6000 0.6000 0.5900 0.5900 3,500 -0.01(-1.67%)
Dec 11, 2013 0.6000 0.6000 0.6000 0.6000 10,000 +0.03(+5.26%)
Dec 10, 2013 0.5700 0.5700 0.5700 0.5700 4,000 +0.02(+3.64%)
Dec 09, 2013 0.5900 0.5900 0.5500 0.5500 26,750 +0.00(+0.00%)
Dec 05, 2013 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 04, 2013 0.6000 0.6000 0.5500 0.5500 25,000 -0.01(-1.79%)
Dec 03, 2013 0.5800 0.5800 0.5600 0.5600 11,500 -0.04(-6.67%)
Dec 02, 2013 0.6000 0.6000 0.6000 0.6000 5,140 +0.00(+0.00%)
Nov 29, 2013 0.6000 0.6000 0.6000 0.6000 15,000 -0.02(-3.23%)
Nov 28, 2013 0.6200 0.6200 0.6200 0.6200 30,200 +0.04(+6.90%)
Nov 27, 2013 0.5900 0.5900 0.5800 0.5800 4,000 +0.02(+3.57%)
Nov 26, 2013 0.6000 0.6000 0.5600 0.5600 31,050 -0.03(-5.08%)
Nov 25, 2013 0.6100 0.6100 0.5900 0.5900 57,500 -0.04(-6.35%)
Nov 22, 2013 0.6200 0.6300 0.6000 0.6300 31,500 -0.01(-1.56%)
Nov 21, 2013 0.6200 0.6400 0.6200 0.6400 3,500 +0.04(+6.67%)
Nov 20, 2013 0.6200 0.6300 0.6000 0.6000 12,200 -0.02(-3.23%)
Nov 19, 2013 0.6200 0.6200 0.6200 0.6200 13,330 +0.00(+0.00%)
Nov 18, 2013 0.6400 0.6400 0.6100 0.6200 30,500 +0.00(+0.00%)
Nov 15, 2013 0.5900 0.6200 0.5900 0.6200 6,500 +0.00(+0.00%)
Nov 14, 2013 0.6200 0.6200 0.6200 0.6200 11,000 +0.00(+0.00%)
Nov 12, 2013 0.6500 0.6500 0.6200 0.6200 21,250 -0.02(-3.13%)
Nov 11, 2013 0.6400 0.6400 0.6400 0.6400 9,300 +0.02(+3.23%)
Nov 08, 2013 0.6300 0.6300 0.6200 0.6200 25,140 -0.01(-1.59%)
Nov 07, 2013 0.6100 0.6400 0.6000 0.6300 64,700 +0.03(+5.00%)
Nov 06, 2013 0.6100 0.6100 0.5900 0.6000 6,000 -0.01(-1.64%)
Nov 05, 2013 0.6300 0.6300 0.6100 0.6100 27,500 +0.01(+1.67%)
Nov 04, 2013 0.6500 0.6500 0.6000 0.6000 30,300 -0.02(-3.23%)
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.