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

Foraco Intl Marseil (TSX: FAR )

2.960 +0.090 (+3.14%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2021 1.720 1.720 1.660 1.720 16,733 +0.00(+0.00%)
May 28, 2021 1.750 1.760 1.590 1.720 29,500 +0.20(+13.16%)
May 27, 2021 1.530 1.550 1.520 1.520 4,100 +0.02(+1.33%)
May 26, 2021 1.480 1.500 1.320 1.500 55,539 +0.01(+0.67%)
May 25, 2021 1.540 1.540 1.460 1.490 29,233 -0.17(-10.24%)
May 21, 2021 1.660 1.660 1.660 0 +0.00(+0.00%)
May 20, 2021 1.500 1.700 1.450 1.660 51,385 +0.21(+14.48%)
May 19, 2021 1.450 1.490 1.390 1.450 56,001 +0.03(+2.11%)
May 18, 2021 1.400 1.450 1.310 1.420 60,235 +0.02(+1.43%)
May 17, 2021 1.400 1.440 1.390 1.400 64,556 +0.14(+11.11%)
May 14, 2021 1.260 1.280 1.260 1.260 7,400 +0.00(+0.00%)
May 13, 2021 1.260 1.260 1.260 1.260 15,378 +0.00(+0.00%)
May 12, 2021 1.230 1.260 1.230 1.260 4,358 +0.04(+3.28%)
May 11, 2021 1.230 1.300 1.180 1.220 20,104 -0.04(-3.17%)
May 10, 2021 1.140 1.290 1.140 1.260 11,815 +0.12(+10.53%)
May 07, 2021 1.120 1.190 1.120 1.140 35,408 -0.09(-7.32%)
May 06, 2021 1.110 1.270 1.110 1.230 14,258 -0.06(-4.65%)
May 05, 2021 1.300 1.300 1.290 1.290 700 -0.01(-0.77%)
May 04, 2021 1.320 1.350 1.300 1.300 17,250 +0.02(+1.56%)
May 03, 2021 1.340 1.340 1.260 1.280 12,176 +0.12(+10.34%)
Apr 30, 2021 1.420 1.420 1.120 1.160 76,704 -0.25(-17.73%)
Apr 29, 2021 1.230 1.680 1.230 1.410 115,495 +0.14(+11.02%)
Apr 28, 2021 1.090 1.300 1.090 1.270 93,018 +0.19(+17.59%)
Apr 27, 2021 1.000 1.080 1.000 1.080 37,908 +0.09(+9.09%)
Apr 26, 2021 0.9000 0.9900 0.9000 0.9900 10,238 +0.02(+2.06%)
Apr 23, 2021 0.9100 0.9700 0.9100 0.9700 76,000 +0.05(+5.43%)
Apr 22, 2021 0.9300 0.9400 0.9200 0.9200 5,000 +0.00(+0.00%)
Apr 21, 2021 0.9300 0.9400 0.9100 0.9200 13,708 +0.01(+1.10%)
Apr 20, 2021 0.9000 0.9100 0.9000 0.9100 16,000 +0.02(+2.25%)
Apr 19, 2021 0.8700 0.9000 0.8700 0.8900 13,800 +0.03(+3.49%)
Apr 16, 2021 0.8600 0.8600 0.8600 0.8600 528 +0.01(+1.18%)
Apr 15, 2021 0.8600 0.8600 0.8500 0.8500 36,100 -0.03(-3.41%)
Apr 14, 2021 0.8800 0.8800 0.8800 0.8800 2,508 +0.00(+0.00%)
Apr 13, 2021 0.8600 0.8800 0.8600 0.8800 14,994 +0.01(+1.15%)
Apr 12, 2021 0.9300 0.9300 0.8700 0.8700 6,100 +0.07(+8.75%)
Apr 09, 2021 0.8100 0.8100 0.8000 0.8000 34,000 -0.01(-1.23%)
Apr 08, 2021 0.8000 0.8100 0.8000 0.8100 6,007 +0.01(+1.25%)
Apr 07, 2021 0.8000 0.8000 0.8000 0.8000 30,500 +0.00(+0.00%)
Apr 06, 2021 0.7800 0.8000 0.7800 0.8000 11,000 +0.02(+2.56%)
Apr 05, 2021 0.7800 0.7800 0.7700 0.7800 10,008 +0.01(+1.30%)
Apr 01, 2021 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Mar 31, 2021 0.6200 0.7800 0.6200 0.7600 61,058 +0.15(+24.59%)
Mar 30, 2021 0.6100 0.6100 0.6100 0.6100 9,500 +0.00(+0.00%)
Mar 26, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Mar 25, 2021 0.6400 0.6400 0.6000 0.6000 3,500 -0.05(-7.69%)
Mar 24, 2021 0.6700 0.6700 0.6500 0.6500 5,500 +0.00(+0.00%)
Mar 23, 2021 0.6400 0.6500 0.6400 0.6500 41,500 +0.01(+1.56%)
Mar 22, 2021 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Mar 19, 2021 0.6100 0.6400 0.6100 0.6400 62,600 +0.03(+4.92%)
Mar 18, 2021 0.6400 0.6400 0.6000 0.6100 30,000 -0.02(-3.17%)
Mar 17, 2021 0.6300 0.6300 0.6300 0.6300 5,500 +0.00(+0.00%)
Mar 16, 2021 0.6400 0.6400 0.6200 0.6300 82,270 -0.01(-1.56%)
Mar 15, 2021 0.6500 0.6500 0.6400 0.6400 13,008 +0.00(+0.00%)
Mar 12, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.01(+1.59%)
Mar 11, 2021 0.6400 0.6400 0.6300 0.6300 20,508 +0.00(+0.00%)
Mar 10, 2021 0.6400 0.6400 0.6300 0.6300 21,550 -0.02(-3.08%)
Mar 09, 2021 0.6400 0.6500 0.6400 0.6500 10,758 +0.01(+1.56%)
Mar 08, 2021 0.6400 0.6400 0.6400 0.6400 74,508 +0.00(+0.00%)
Mar 05, 2021 0.6600 0.6600 0.6300 0.6400 21,250 -0.02(-3.03%)
Mar 04, 2021 0.6900 0.6900 0.6600 0.6600 14,008 -0.03(-4.35%)
Mar 03, 2021 0.6900 0.6900 0.6800 0.6900 23,501 +0.00(+0.00%)
Mar 02, 2021 0.6200 0.8300 0.6200 0.6900 94,358 +0.07(+11.29%)
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.