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 (%)
Mar 31, 2023 1.940 1.950 1.850 1.900 22,342 -0.05(-2.56%)
Mar 30, 2023 2.000 2.000 1.950 1.950 14,042 -0.05(-2.50%)
Mar 29, 2023 2.000 2.000 1.990 2.000 10,742 +0.02(+1.01%)
Mar 28, 2023 1.980 1.980 1.980 1.980 400 +0.00(+0.00%)
Mar 27, 2023 2.000 2.000 1.980 1.980 25,342 -0.02(-1.00%)
Mar 24, 2023 1.930 2.000 1.930 2.000 38,154 +0.08(+4.17%)
Mar 23, 2023 1.870 1.920 1.870 1.920 5,241 +0.03(+1.59%)
Mar 21, 2023 1.890 24 +0.04(+2.16%)
Mar 20, 2023 1.800 1.850 1.800 1.850 8,100 +0.05(+2.78%)
Mar 17, 2023 1.800 1.800 1.800 1.800 12,900 +0.00(+0.00%)
Mar 16, 2023 1.810 1.810 1.800 1.800 1,668 +0.03(+1.69%)
Mar 15, 2023 1.810 1.810 1.770 1.770 3,942 -0.07(-3.80%)
Mar 14, 2023 1.790 1.850 1.790 1.840 19,352 +0.06(+3.37%)
Mar 13, 2023 1.780 1.780 1.780 1.780 1,100 +0.00(+0.00%)
Mar 10, 2023 1.830 1.830 1.780 1.780 2,442 +0.03(+1.71%)
Mar 09, 2023 1.920 1.920 1.650 1.750 285,200 -0.17(-8.85%)
Mar 07, 2023 1.920 0 +0.00(+0.00%)
Mar 06, 2023 1.910 1.920 1.910 1.920 2,442 +0.03(+1.59%)
Mar 03, 2023 1.880 1.920 1.880 1.890 4,670 -0.03(-1.56%)
Mar 02, 2023 1.910 1.920 1.910 1.920 2,943 +0.00(+0.00%)
Mar 01, 2023 1.880 1.920 1.880 1.920 47,200 +0.04(+2.13%)
Feb 27, 2023 1.880 0 -0.02(-1.05%)
Feb 24, 2023 1.910 1.910 1.900 1.900 7,942 +0.00(+0.00%)
Feb 23, 2023 1.900 1.900 1.900 1.900 250 +0.00(+0.00%)
Feb 22, 2023 1.910 1.910 1.900 1.900 15,023 -0.01(-0.52%)
Feb 21, 2023 1.900 1.910 1.900 1.910 1,700 +0.00(+0.00%)
Feb 17, 2023 1.910 0 -0.04(-2.05%)
Feb 16, 2023 1.900 2.000 1.900 1.950 45,289 +0.12(+6.56%)
Feb 15, 2023 1.800 1.850 1.800 1.830 4,842 +0.03(+1.67%)
Feb 14, 2023 1.790 1.800 1.790 1.800 15,600 +0.00(+0.00%)
Feb 13, 2023 1.800 1.800 1.800 1.800 1,000 +0.01(+0.56%)
Feb 10, 2023 1.750 1.790 1.750 1.790 4,552 +0.07(+4.07%)
Feb 08, 2023 1.720 0 +0.00(+0.00%)
Feb 07, 2023 1.750 1.750 1.720 1.720 13,600 -0.04(-2.27%)
Feb 06, 2023 1.760 1.760 1.760 1.760 2,800 +0.02(+1.15%)
Feb 03, 2023 1.740 1.750 1.740 1.740 9,150 -0.01(-0.57%)
Feb 02, 2023 1.750 1.750 1.720 1.750 13,400 -0.01(-0.57%)
Feb 01, 2023 1.780 1.780 1.730 1.760 6,500 -0.02(-1.12%)
Jan 31, 2023 1.750 1.780 1.750 1.780 5,192 +0.03(+1.71%)
Jan 30, 2023 1.750 1.750 1.750 1.750 10,642 +0.00(+0.00%)
Jan 27, 2023 1.750 1.750 1.750 1.750 12,642 +0.00(+0.00%)
Jan 26, 2023 1.750 1.780 1.750 1.750 18,600 +0.01(+0.57%)
Jan 25, 2023 1.740 1.740 1.740 1.740 3,073 +0.02(+1.16%)
Jan 24, 2023 1.790 1.790 1.720 1.720 9,550 -0.03(-1.71%)
Jan 23, 2023 1.690 1.770 1.690 1.750 25,492 +0.06(+3.55%)
Jan 20, 2023 1.690 1.690 1.690 1.690 100 +0.00(+0.00%)
Jan 19, 2023 1.640 1.690 1.640 1.690 7,442 +0.04(+2.42%)
Jan 18, 2023 1.600 1.650 1.600 1.650 200 +0.05(+3.12%)
Jan 17, 2023 1.630 1.630 1.600 1.600 5,400 -0.03(-1.84%)
Jan 16, 2023 1.580 1.630 1.580 1.630 350 +0.08(+5.16%)
Jan 12, 2023 1.550 0 +0.00(+0.00%)
Jan 11, 2023 1.560 1.560 1.550 1.550 2,710 -0.02(-1.27%)
Jan 10, 2023 1.580 1.580 1.570 1.570 2,091 +0.02(+1.29%)
Jan 09, 2023 1.550 1.550 1.540 1.550 10,325 +0.00(+0.00%)
Jan 06, 2023 1.600 1.600 1.520 1.550 24,442 -0.05(-3.13%)
Jan 05, 2023 1.550 1.600 1.550 1.600 9,242 +0.05(+3.23%)
Jan 04, 2023 1.540 1.550 1.540 1.550 8,142 +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.