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

Foraco International Marseille (TSX: FAR )

2.610 -0.160 (-5.78%)
Streaming Delayed Price Updated: 4:00 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 29, 2015 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jan 27, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 26, 2015 0.4300 0.4300 0.3900 0.4000 2,970 -0.03(-6.98%)
Jan 23, 2015 0.3950 0.4300 0.3950 0.4300 3,700 +0.02(+6.17%)
Jan 22, 2015 0.5100 0.5100 0.3950 0.4050 27,839 -0.10(-20.59%)
Jan 21, 2015 0.3600 0.7700 0.3600 0.5100 87,200 +0.14(+37.84%)
Jan 19, 2015 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Jan 16, 2015 0.2900 0.3500 0.2900 0.3400 20,250 +0.09(+36.00%)
Jan 15, 2015 0.2450 0.2500 0.2450 0.2500 43,540 +0.01(+4.17%)
Jan 14, 2015 0.2300 0.2400 0.2100 0.2400 17,500 +0.01(+4.35%)
Jan 13, 2015 0.2250 0.2350 0.2250 0.2300 4,400 -0.02(-8.00%)
Jan 12, 2015 0.2500 0.2500 0.2500 0.2500 4,000 +0.02(+8.70%)
Jan 08, 2015 0.2300 0.2300 0.2300 175 -0.03(-11.54%)
Jan 07, 2015 0.2600 0.2600 0.2600 0.2600 1,200 +0.01(+4.00%)
Dec 30, 2014 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 29, 2014 0.2200 0.2200 0.2000 0.2200 22,500 -0.03(-12.00%)
Dec 22, 2014 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Dec 19, 2014 0.2500 0.2850 0.2500 0.2850 10,500 +0.06(+26.67%)
Dec 18, 2014 0.2250 0.2250 0.2250 0.2250 1,000 +0.05(+25.00%)
Dec 17, 2014 0.1900 0.1900 0.1800 0.1800 86,500 +0.01(+9.09%)
Dec 16, 2014 0.1700 0.1700 0.1650 0.1650 107,839 +0.01(+3.13%)
Dec 15, 2014 0.2000 0.2000 0.1500 0.1600 24,250 -0.02(-11.11%)
Dec 12, 2014 0.2000 0.2000 0.1600 0.1800 25,559 -0.05(-21.74%)
Dec 10, 2014 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Dec 09, 2014 0.2600 0.2600 0.2600 0.2600 2,625 -0.01(-3.70%)
Dec 05, 2014 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Dec 04, 2014 0.2800 0.3000 0.2800 0.3000 39,000 +0.04(+15.38%)
Dec 03, 2014 0.2800 0.2850 0.2600 0.2600 12,124 -0.04(-13.33%)
Dec 02, 2014 0.2900 0.3000 0.2900 0.3000 7,000 +0.01(+3.45%)
Dec 01, 2014 0.2850 0.2900 0.2850 0.2900 36,700 +0.02(+9.43%)
Nov 28, 2014 0.2650 0.2650 0.2650 0.2650 16,000 -0.04(-14.52%)
Nov 26, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 24, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 21, 2014 0.3000 0.3200 0.2750 0.3000 44,900 +0.01(+1.69%)
Nov 20, 2014 0.3200 0.3200 0.2900 0.2950 49,000 -0.04(-11.94%)
Nov 19, 2014 0.3650 0.3650 0.3200 0.3350 30,800 -0.04(-10.67%)
Nov 14, 2014 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Nov 12, 2014 0.3600 0.3600 0.3600 0 -0.08(-18.18%)
Nov 11, 2014 0.3600 0.4400 0.3600 0.4400 21,400 +0.10(+27.54%)
Nov 10, 2014 0.3400 0.3650 0.3400 0.3450 15,500 -0.03(-6.76%)
Nov 07, 2014 0.3150 0.3700 0.3100 0.3700 22,910 +0.06(+19.35%)
Nov 06, 2014 0.3100 0.3100 0.3100 0.3100 4,873 -0.01(-1.59%)
Nov 05, 2014 0.3100 0.3250 0.3100 0.3150 21,560 +0.03(+8.62%)
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.