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

Foraco International Marseille (TSX: FAR )

2.760 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 1.500 0 +0.05(+3.45%)
Dec 29, 2022 1.400 1.450 1.400 1.450 5,050 +0.05(+3.57%)
Dec 28, 2022 1.410 1.410 1.400 1.400 4,942 -0.01(-0.71%)
Dec 23, 2022 1.410 0 +0.01(+0.71%)
Dec 22, 2022 1.450 1.450 1.400 1.400 38,249 -0.05(-3.45%)
Dec 21, 2022 1.470 1.470 1.450 1.450 18,500 -0.03(-2.03%)
Dec 20, 2022 1.510 1.510 1.480 1.480 30,300 -0.02(-1.33%)
Dec 16, 2022 1.500 6 -0.04(-2.60%)
Dec 15, 2022 1.550 1.560 1.510 1.540 22,600 +0.00(+0.00%)
Dec 14, 2022 1.600 1.600 1.540 1.540 42,866 +0.01(+0.65%)
Dec 13, 2022 1.550 1.550 1.530 1.530 3,742 -0.02(-1.29%)
Dec 12, 2022 1.560 1.580 1.550 1.550 3,142 +0.04(+2.65%)
Dec 09, 2022 1.510 1.510 1.510 1.510 1,000 +0.06(+4.14%)
Dec 07, 2022 1.450 0 +0.00(+0.00%)
Dec 06, 2022 1.500 1.500 1.450 1.450 42,642 -0.05(-3.33%)
Dec 05, 2022 1.560 1.560 1.500 1.500 17,600 -0.06(-3.85%)
Dec 02, 2022 1.600 1.600 1.550 1.560 7,742 -0.04(-2.50%)
Dec 01, 2022 1.620 1.620 1.600 1.600 12,200 -0.03(-1.84%)
Nov 30, 2022 1.630 1.640 1.630 1.630 3,042 +0.03(+1.87%)
Nov 29, 2022 1.650 1.650 1.600 1.600 26,642 +0.00(+0.00%)
Nov 28, 2022 1.600 1.610 1.600 1.600 5,042 +0.00(+0.00%)
Nov 25, 2022 1.600 1.600 1.600 1.600 2,542 +0.00(+0.00%)
Nov 23, 2022 1.600 0 -0.01(-0.62%)
Nov 22, 2022 1.650 1.650 1.610 1.610 4,742 -0.04(-2.42%)
Nov 21, 2022 1.670 1.670 1.650 1.650 4,742 +0.00(+0.00%)
Nov 18, 2022 1.720 1.720 1.650 1.650 13,048 -0.07(-4.07%)
Nov 17, 2022 1.670 1.720 1.670 1.720 1,250 +0.06(+3.61%)
Nov 16, 2022 1.700 1.700 1.650 1.660 6,442 -0.04(-2.35%)
Nov 15, 2022 1.600 1.750 1.600 1.700 7,592 +0.10(+6.25%)
Nov 14, 2022 1.590 1.600 1.590 1.600 17,842 +0.01(+0.63%)
Nov 11, 2022 1.590 1.590 1.590 1.590 600 -0.01(-0.63%)
Nov 10, 2022 1.600 1.600 1.580 1.600 41,042 +0.05(+3.23%)
Nov 09, 2022 1.520 1.550 1.510 1.550 3,200 +0.00(+0.00%)
Nov 08, 2022 1.480 1.600 1.480 1.550 9,122 +0.11(+7.64%)
Nov 07, 2022 1.350 1.440 1.350 1.440 69,492 +0.07(+5.11%)
Nov 04, 2022 1.330 1.370 1.330 1.370 83,942 +0.04(+3.01%)
Nov 03, 2022 1.350 1.370 1.320 1.330 34,700 -0.04(-2.92%)
Nov 02, 2022 1.350 1.370 1.340 1.370 7,400 +0.00(+0.00%)
Nov 01, 2022 1.340 1.390 1.330 1.370 13,775 +0.05(+3.79%)
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%)
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.