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 (%)
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%)
Nov 04, 2014 0.2900 0.2900 0.2900 0.2900 3,100 -0.03(-7.94%)
Oct 31, 2014 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Oct 30, 2014 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Oct 29, 2014 0.3450 0.3500 0.3450 0.3500 11,500 -0.01(-1.41%)
Oct 27, 2014 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Oct 24, 2014 0.3450 0.3450 0.3400 0.3400 1,000 -0.03(-9.33%)
Oct 21, 2014 0.3750 0.3750 0.3750 400 +0.02(+5.63%)
Oct 20, 2014 0.3800 0.3800 0.3550 0.3550 27,000 +0.01(+1.43%)
Oct 17, 2014 0.3700 0.3700 0.3500 0.3500 2,300 +0.03(+9.37%)
Oct 16, 2014 0.2950 0.3200 0.2950 0.3200 21,000 +0.03(+8.47%)
Oct 15, 2014 0.2850 0.2950 0.2850 0.2950 10,300 +0.00(+0.00%)
Oct 14, 2014 0.2900 0.2950 0.2700 0.2950 12,366 +0.03(+13.46%)
Oct 10, 2014 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Oct 09, 2014 0.3150 0.3200 0.3150 0.3200 3,250 +0.02(+6.67%)
Oct 08, 2014 0.3350 0.3350 0.3000 0.3000 19,200 -0.03(-9.09%)
Oct 03, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 02, 2014 0.3100 0.3300 0.3100 0.3300 5,000 +0.01(+3.13%)
Oct 01, 2014 0.3150 0.3200 0.3150 0.3200 2,500 +0.01(+1.59%)
Sep 30, 2014 0.3400 0.3500 0.3000 0.3150 153,600 -0.08(-19.23%)
Sep 29, 2014 0.3800 0.3900 0.3400 0.3900 42,290 +0.06(+18.18%)
Sep 25, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 24, 2014 0.3300 0.3300 0.3300 0.3300 500 -0.04(-10.81%)
Sep 23, 2014 0.3600 0.3700 0.3600 0.3700 13,100 +0.00(+0.00%)
Sep 22, 2014 0.3750 0.3800 0.3700 0.3700 16,900 +0.02(+5.71%)
Sep 19, 2014 0.3850 0.3850 0.3500 0.3500 17,500 -0.04(-10.26%)
Sep 17, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 16, 2014 0.4250 0.4250 0.3900 0.4000 29,261 -0.02(-4.76%)
Sep 12, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 11, 2014 0.4350 0.4350 0.4200 0.4200 8,000 -0.01(-2.33%)
Sep 09, 2014 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 08, 2014 0.4400 0.4400 0.4400 0.4400 3,700 +0.01(+2.33%)
Sep 05, 2014 0.4400 0.4400 0.4300 0.4300 5,700 -0.03(-6.52%)
Sep 04, 2014 0.4600 0.4600 0.4600 0.4600 1,500 -0.01(-2.13%)
Sep 03, 2014 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
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.