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

Foraco International Marseille (TSX: FAR )

2.770 +0.100 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 28, 2014 0.7000 0.7000 0.7000 0.7000 225 +0.03(+4.48%)
Mar 27, 2014 0.6700 0.6700 0.6700 0.6700 700 -0.03(-4.29%)
Mar 26, 2014 0.7000 0.7000 0.6600 0.7000 22,500 +0.02(+2.94%)
Mar 25, 2014 0.6700 0.6900 0.6700 0.6800 11,200 +0.03(+4.62%)
Mar 24, 2014 0.6500 0.6500 0.6500 0.6500 7,300 +0.00(+0.00%)
Mar 21, 2014 0.6900 0.6900 0.6500 0.6500 4,000 -0.05(-7.14%)
Mar 20, 2014 0.7000 0.7000 0.7000 0.7000 20,200 +0.02(+2.94%)
Mar 19, 2014 0.7000 0.7000 0.6800 0.6800 2,300 -0.02(-2.86%)
Mar 18, 2014 0.7000 0.7000 0.6800 0.7000 29,800 +0.00(+0.00%)
Mar 17, 2014 0.7000 0.7000 0.7000 0.7000 44,500 +0.00(+0.00%)
Mar 14, 2014 0.7000 0.7000 0.6900 0.7000 44,100 +0.00(+0.00%)
Mar 13, 2014 0.7000 0.7000 0.6900 0.7000 47,580 +0.04(+6.06%)
Mar 12, 2014 0.6800 0.7000 0.6500 0.6600 52,100 -0.04(-5.71%)
Mar 11, 2014 0.7100 0.7100 0.7000 0.7000 19,700 -0.04(-5.41%)
Mar 10, 2014 0.8000 0.8000 0.7200 0.7400 122,900 -0.01(-1.33%)
Mar 07, 2014 0.7500 0.7600 0.7400 0.7500 57,780 +0.03(+4.17%)
Mar 06, 2014 0.7500 0.7500 0.7200 0.7200 40,725 -0.04(-4.64%)
Mar 05, 2014 0.7200 0.7800 0.7200 0.7550 11,135 +0.01(+0.67%)
Mar 04, 2014 0.7800 0.8000 0.7400 0.7500 92,296 -0.02(-2.60%)
Mar 03, 2014 0.8000 0.8000 0.7700 0.7700 17,000 -0.06(-7.23%)
Feb 28, 2014 0.8100 0.8300 0.8000 0.8300 20,700 +0.03(+3.75%)
Feb 27, 2014 0.8000 0.8000 0.8000 0.8000 1,800 +0.01(+1.27%)
Feb 26, 2014 0.8200 0.8200 0.7400 0.7900 28,000 -0.03(-3.66%)
Feb 25, 2014 0.8300 0.8300 0.8200 0.8200 2,000 -0.02(-2.38%)
Feb 24, 2014 0.8500 0.8500 0.8400 0.8400 12,050 -0.01(-1.18%)
Feb 21, 2014 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Feb 20, 2014 0.8000 0.8500 0.7900 0.8500 3,500 +0.00(+0.00%)
Feb 19, 2014 0.8700 0.8700 0.8500 0.8500 4,020 +0.00(+0.00%)
Feb 18, 2014 0.8500 0.8500 0.8500 0.8500 2,220 +0.01(+1.19%)
Feb 14, 2014 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Feb 13, 2014 0.8400 0.8500 0.8200 0.8300 41,900 -0.02(-2.35%)
Feb 12, 2014 0.8600 0.8600 0.8500 0.8500 56,000 +0.00(+0.00%)
Feb 11, 2014 0.7500 0.8500 0.7500 0.8500 11,250 +0.10(+13.33%)
Feb 10, 2014 0.7100 0.7500 0.7000 0.7500 10,500 +0.07(+10.29%)
Feb 07, 2014 0.6700 0.6800 0.6700 0.6800 1,739 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.6800 0.6700 0.6800 2,290 +0.03(+4.62%)
Feb 05, 2014 0.6500 0.6500 0.6400 0.6500 4,300 +0.02(+3.17%)
Feb 04, 2014 0.5700 0.6300 0.5700 0.6300 107,900 +0.05(+8.62%)
Feb 03, 2014 0.5500 0.5800 0.5500 0.5800 6,000 +0.01(+1.75%)
Jan 31, 2014 0.5900 0.5900 0.5600 0.5700 43,700 -0.03(-5.00%)
Jan 30, 2014 0.6200 0.6200 0.5800 0.6000 10,400 +0.00(+0.00%)
Jan 29, 2014 0.5900 0.6200 0.5900 0.6000 77,000 +0.00(+0.00%)
Jan 28, 2014 0.5900 0.6000 0.5800 0.6000 80,350 +0.04(+7.14%)
Jan 27, 2014 0.5700 0.5700 0.5600 0.5600 8,250 -0.04(-6.67%)
Jan 24, 2014 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jan 23, 2014 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Jan 22, 2014 0.5800 0.6000 0.5500 0.6000 231,400 +0.01(+1.69%)
Jan 21, 2014 0.5900 0.5900 0.5800 0.5900 34,090 +0.00(+0.00%)
Jan 20, 2014 0.5900 0.5900 0.5900 0.5900 3,080 -0.01(-1.67%)
Jan 17, 2014 0.6000 0.6000 0.5900 0.6000 38,750 +0.00(+0.00%)
Jan 16, 2014 0.5800 0.6000 0.5800 0.6000 8,550 +0.01(+1.69%)
Jan 14, 2014 0.5900 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jan 13, 2014 0.5800 0.5900 0.5800 0.5800 24,830 +0.00(+0.00%)
Jan 10, 2014 0.5700 0.5800 0.5700 0.5800 25,245 +0.00(+0.00%)
Jan 09, 2014 0.5800 0.5800 0.5800 0.5800 7,900 +0.00(+0.00%)
Jan 07, 2014 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 06, 2014 0.5800 0.6100 0.5800 0.5800 8,250 +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.