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 (%)
Jul 30, 2021 1.880 1.880 1.880 0 +0.10(+5.62%)
Jul 28, 2021 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 26, 2021 1.780 1.780 1.780 0 +0.01(+0.56%)
Jul 23, 2021 1.750 1.780 1.750 1.770 1,600 +0.02(+1.14%)
Jul 22, 2021 1.750 1.770 1.750 1.750 8,750 -0.06(-3.31%)
Jul 20, 2021 1.810 1.810 1.810 0 +0.05(+2.84%)
Jul 19, 2021 1.870 1.870 1.750 1.760 3,000 -0.12(-6.38%)
Jul 16, 2021 1.790 1.910 1.750 1.880 27,300 +0.09(+5.03%)
Jul 15, 2021 1.830 1.830 1.780 1.790 4,100 -0.06(-3.24%)
Jul 14, 2021 1.850 1.850 1.850 1.850 100 -0.01(-0.54%)
Jul 13, 2021 1.840 1.860 1.800 1.860 4,100 +0.01(+0.54%)
Jul 12, 2021 2.000 2.000 1.830 1.850 7,837 -0.08(-4.15%)
Jul 09, 2021 1.950 1.950 1.890 1.930 4,930 -0.02(-1.03%)
Jul 08, 2021 1.920 1.950 1.900 1.950 4,750 +0.02(+1.04%)
Jul 07, 2021 1.900 1.950 1.900 1.930 11,910 +0.01(+0.52%)
Jul 06, 2021 2.000 2.000 1.900 1.920 23,190 +0.04(+2.13%)
Jul 05, 2021 1.780 1.880 1.780 1.880 6,600 +0.11(+6.21%)
Jul 02, 2021 1.770 1.770 1.770 1.770 1,207 +0.00(+0.00%)
Jun 30, 2021 1.770 1.770 1.770 0 +0.07(+4.12%)
Jun 29, 2021 1.640 1.750 1.640 1.700 21,070 +0.08(+4.94%)
Jun 28, 2021 1.510 1.620 1.500 1.620 7,068 +0.05(+3.18%)
Jun 25, 2021 1.630 1.630 1.570 1.570 900 -0.05(-3.09%)
Jun 24, 2021 1.680 1.680 1.620 1.620 12,500 -0.05(-2.99%)
Jun 23, 2021 1.530 1.670 1.500 1.670 52,299 +0.14(+9.15%)
Jun 22, 2021 1.500 1.530 1.500 1.530 15,100 +0.00(+0.00%)
Jun 21, 2021 1.700 1.700 1.510 1.530 34,920 -0.17(-10.00%)
Jun 18, 2021 1.700 1.700 1.700 1.700 1,350 -0.02(-1.16%)
Jun 17, 2021 1.800 1.800 1.700 1.720 22,110 -0.13(-7.03%)
Jun 16, 2021 1.860 1.860 1.850 1.850 6,700 -0.02(-1.07%)
Jun 15, 2021 1.840 1.870 1.840 1.870 15,200 +0.00(+0.00%)
Jun 14, 2021 1.840 1.890 1.800 1.870 21,860 +0.04(+2.19%)
Jun 11, 2021 1.800 1.830 1.780 1.830 2,800 +0.00(+0.00%)
Jun 10, 2021 1.760 1.910 1.760 1.830 15,878 +0.06(+3.39%)
Jun 09, 2021 1.840 1.840 1.750 1.770 7,080 -0.07(-3.80%)
Jun 08, 2021 1.850 1.860 1.810 1.840 7,620 +0.01(+0.55%)
Jun 07, 2021 1.760 1.850 1.760 1.830 18,575 +0.07(+3.98%)
Jun 04, 2021 1.750 1.850 1.750 1.760 16,250 +0.01(+0.57%)
Jun 03, 2021 1.710 1.750 1.700 1.750 10,323 +0.05(+2.94%)
Jun 02, 2021 1.740 1.740 1.700 1.700 14,480 -0.02(-1.16%)
Jun 01, 2021 1.620 1.730 1.620 1.720 5,800 +0.00(+0.00%)
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%)
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.