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 (%)
Oct 31, 2022 1.150 1.330 1.150 1.320 31,642 +0.14(+11.86%)
Oct 28, 2022 1.150 1.180 1.120 1.180 89,146 +0.00(+0.00%)
Oct 27, 2022 1.170 1.180 1.170 1.180 5,100 +0.06(+5.36%)
Oct 25, 2022 1.120 0 -0.03(-2.61%)
Oct 24, 2022 1.010 1.150 1.010 1.150 7,120 +0.15(+15.00%)
Oct 21, 2022 0.9800 1.000 0.9800 1.000 4,000 +0.02(+2.04%)
Oct 20, 2022 1.000 1.020 0.9800 0.9800 19,292 +0.01(+1.03%)
Oct 19, 2022 0.9700 0.9700 0.9700 0.9700 2,542 +0.02(+2.11%)
Oct 18, 2022 0.9800 0.9800 0.9200 0.9500 27,517 -0.03(-3.06%)
Oct 17, 2022 1.000 1.010 0.9800 0.9800 15,462 -0.02(-2.00%)
Oct 14, 2022 1.030 1.030 0.9900 1.000 4,142 -0.04(-3.85%)
Oct 13, 2022 1.020 1.060 0.9900 1.040 5,522 +0.00(+0.00%)
Oct 12, 2022 1.190 1.200 1.040 1.040 11,242 -0.16(-13.33%)
Oct 11, 2022 1.320 1.320 1.200 1.200 10,649 -0.10(-7.69%)
Oct 06, 2022 1.300 0 -0.06(-4.41%)
Oct 05, 2022 1.390 1.390 1.360 1.360 4,875 -0.01(-0.73%)
Oct 04, 2022 1.430 1.430 1.370 1.370 6,350 -0.05(-3.52%)
Sep 30, 2022 1.420 0 +0.02(+1.43%)
Sep 29, 2022 1.400 1.400 1.360 1.400 8,300 +0.00(+0.00%)
Sep 28, 2022 1.420 1.420 1.400 1.400 600 +0.00(+0.00%)
Sep 27, 2022 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Sep 26, 2022 1.430 1.430 1.330 1.400 5,610 -0.05(-3.45%)
Sep 23, 2022 1.450 1.450 1.450 1.450 150 +0.02(+1.40%)
Sep 22, 2022 1.500 1.500 1.430 1.430 1,100 -0.02(-1.38%)
Sep 21, 2022 1.500 1.500 1.450 1.450 12,050 -0.05(-3.33%)
Sep 20, 2022 1.550 1.550 1.500 1.500 3,000 -0.02(-1.32%)
Sep 16, 2022 1.520 0 -0.02(-1.30%)
Sep 15, 2022 1.600 1.600 1.540 1.540 8,443 -0.02(-1.28%)
Sep 14, 2022 1.650 1.650 1.560 1.560 6,000 -0.08(-4.88%)
Sep 13, 2022 1.660 1.660 1.640 1.640 4,843 -0.03(-1.80%)
Sep 12, 2022 1.650 1.670 1.640 1.670 500 +0.04(+2.45%)
Sep 09, 2022 1.630 1.630 1.630 1.630 200 +0.03(+1.87%)
Sep 08, 2022 1.650 1.650 1.600 1.600 3,200 -0.04(-2.44%)
Sep 06, 2022 1.640 0 -0.08(-4.65%)
Sep 02, 2022 1.720 0 +0.00(+0.00%)
Sep 01, 2022 1.740 1.750 1.720 1.720 7,443 -0.02(-1.15%)
Aug 31, 2022 1.750 1.750 1.690 1.740 62,443 -0.01(-0.57%)
Aug 30, 2022 1.780 1.780 1.710 1.750 87,143 -0.04(-2.23%)
Aug 29, 2022 1.730 1.790 1.730 1.790 4,600 +0.04(+2.29%)
Aug 26, 2022 1.800 1.800 1.750 1.750 6,243 -0.05(-2.78%)
Aug 25, 2022 1.830 1.830 1.800 1.800 30,352 -0.02(-1.10%)
Aug 24, 2022 1.750 1.820 1.750 1.820 10,900 +0.07(+4.00%)
Aug 23, 2022 1.750 1.800 1.680 1.750 109,643 +0.04(+2.34%)
Aug 22, 2022 1.700 1.780 1.630 1.710 19,444 +0.01(+0.59%)
Aug 19, 2022 1.670 1.700 1.670 1.700 1,900 +0.05(+3.03%)
Aug 18, 2022 1.650 1.650 1.650 1.650 4,060 +0.01(+0.61%)
Aug 17, 2022 1.650 1.650 1.640 1.640 2,300 +0.04(+2.50%)
Aug 16, 2022 1.650 1.670 1.600 1.600 12,143 -0.04(-2.44%)
Aug 15, 2022 1.750 1.750 1.640 1.640 22,776 -0.09(-5.20%)
Aug 12, 2022 1.730 1.730 1.730 1.730 1,800 +0.00(+0.00%)
Aug 11, 2022 1.700 1.730 1.700 1.730 4,743 +0.03(+1.76%)
Aug 10, 2022 1.710 1.710 1.640 1.700 35,143 +0.00(+0.00%)
Aug 09, 2022 1.750 1.750 1.650 1.700 29,243 -0.05(-2.86%)
Aug 05, 2022 1.750 0 +0.00(+0.00%)
Aug 04, 2022 1.750 1.750 1.720 1.750 6,043 +0.00(+0.00%)
Aug 03, 2022 1.750 1.800 1.700 1.750 19,143 +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.