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 (%)
Feb 28, 2022 2.040 2.100 2.040 2.070 9,444 +0.04(+1.97%)
Feb 25, 2022 2.060 2.130 2.000 2.030 17,294 -0.04(-1.93%)
Feb 24, 2022 2.100 2.100 2.050 2.070 3,300 -0.04(-1.90%)
Feb 23, 2022 2.130 2.150 2.100 2.110 8,357 -0.04(-1.86%)
Feb 22, 2022 2.150 2.150 2.150 2.150 760 +0.00(+0.00%)
Feb 18, 2022 2.150 0 -0.05(-2.27%)
Feb 17, 2022 2.200 2.200 2.190 2.200 5,104 +0.00(+0.00%)
Feb 16, 2022 2.180 2.200 2.180 2.200 6,231 -0.01(-0.45%)
Feb 15, 2022 2.110 2.250 2.110 2.210 30,762 +0.13(+6.25%)
Feb 14, 2022 2.090 2.120 2.080 2.080 9,793 -0.02(-0.95%)
Feb 11, 2022 2.100 2.130 2.090 2.100 11,201 -0.10(-4.55%)
Feb 10, 2022 2.190 2.200 2.180 2.200 9,338 +0.00(+0.00%)
Feb 09, 2022 2.190 2.200 2.190 2.200 1,300 -0.01(-0.45%)
Feb 08, 2022 2.140 2.240 2.140 2.210 13,251 +0.07(+3.27%)
Feb 07, 2022 2.100 2.150 2.100 2.140 13,910 +0.04(+1.90%)
Feb 04, 2022 2.100 2.100 2.050 2.100 11,043 +0.01(+0.48%)
Feb 03, 2022 1.960 2.090 2.090 7,957 +0.15(+7.73%)
Feb 02, 2022 1.880 1.940 1.880 1.940 8,440 +0.06(+3.19%)
Feb 01, 2022 1.900 1.900 1.880 1.880 31,620 -0.02(-1.05%)
Jan 31, 2022 1.890 1.910 1.890 1.900 5,943 +0.03(+1.60%)
Jan 28, 2022 1.880 1.880 1.870 1.870 5,500 -0.01(-0.53%)
Jan 27, 2022 1.850 1.900 1.850 1.880 18,943 +0.04(+2.17%)
Jan 26, 2022 1.840 1.840 1.840 1.840 5,500 +0.02(+1.10%)
Jan 25, 2022 1.770 1.820 1.770 1.820 8,943 +0.04(+2.25%)
Jan 24, 2022 1.800 1.800 1.780 1.780 1,410 -0.02(-1.11%)
Jan 21, 2022 1.820 1.820 1.800 1.800 5,053 +0.00(+0.00%)
Jan 20, 2022 1.800 1.880 1.800 1.800 28,068 +0.00(+0.00%)
Jan 19, 2022 1.750 1.800 1.750 1.800 5,243 +0.05(+2.86%)
Jan 18, 2022 1.820 1.820 1.700 1.750 15,150 -0.09(-4.89%)
Jan 17, 2022 1.800 1.840 1.770 1.840 7,943 +0.08(+4.55%)
Jan 14, 2022 1.720 1.790 1.720 1.760 4,400 +0.06(+3.53%)
Jan 13, 2022 1.750 1.750 1.650 1.700 21,293 -0.04(-2.30%)
Jan 12, 2022 1.690 1.750 1.680 1.740 4,196 +0.07(+4.19%)
Jan 11, 2022 1.650 1.670 1.650 1.670 200 +0.01(+0.60%)
Jan 10, 2022 1.810 1.810 1.650 1.660 6,812 -0.06(-3.49%)
Jan 07, 2022 1.870 1.870 1.690 1.720 25,145 -0.15(-8.02%)
Jan 06, 2022 1.920 1.930 1.850 1.870 8,771 -0.05(-2.60%)
Jan 05, 2022 1.910 1.960 1.910 1.920 16,204 +0.05(+2.67%)
Jan 04, 2022 1.840 1.870 1.840 1.870 1,555 +0.03(+1.63%)
Dec 31, 2021 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 30, 2021 1.740 1.840 1.740 1.840 7,300 +0.07(+3.95%)
Dec 29, 2021 1.840 1.900 1.760 1.770 18,944 -0.04(-2.21%)
Dec 24, 2021 1.810 1.810 1.810 0 +0.05(+2.84%)
Dec 23, 2021 1.650 1.770 1.650 1.760 13,922 +0.12(+7.32%)
Dec 22, 2021 1.620 1.640 1.620 1.640 2,015 +0.02(+1.23%)
Dec 21, 2021 1.770 1.770 1.560 1.620 20,841 -0.01(-0.61%)
Dec 20, 2021 1.810 1.850 1.520 1.630 42,517 -0.42(-20.49%)
Dec 17, 2021 2.050 2.050 2.010 2.050 3,004 -0.01(-0.49%)
Dec 16, 2021 2.250 2.250 1.960 2.060 26,086 -0.18(-8.04%)
Dec 15, 2021 2.330 2.330 2.240 2.240 20,065 -0.09(-3.86%)
Dec 14, 2021 2.310 2.330 2.310 2.330 3,221 +0.01(+0.43%)
Dec 13, 2021 2.280 2.320 2.280 2.320 20,194 -0.02(-0.85%)
Dec 10, 2021 2.310 2.340 2.310 2.340 6,050 +0.04(+1.74%)
Dec 09, 2021 2.330 2.350 2.300 2.300 88,243 +0.00(+0.00%)
Dec 08, 2021 2.300 2.300 2.290 2.300 284,943 +0.00(+0.00%)
Dec 07, 2021 2.280 2.300 2.270 2.300 95,345 +0.00(+0.00%)
Dec 06, 2021 2.300 2.300 2.300 2.300 51,743 +0.00(+0.00%)
Dec 03, 2021 2.270 2.300 2.230 2.300 10,392 +0.03(+1.32%)
Dec 02, 2021 2.290 2.290 2.270 2.270 200 -0.03(-1.30%)
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.