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 UNCHANGED
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 (%)
Sep 30, 2021 2.080 2.080 2.080 2.080 409 +0.00(+0.00%)
Sep 29, 2021 2.050 2.100 2.050 2.080 11,782 +0.03(+1.46%)
Sep 28, 2021 2.050 2.050 2.050 2.050 10,000 +0.00(+0.00%)
Sep 27, 2021 2.070 2.070 2.050 2.050 18,600 +0.00(+0.00%)
Sep 24, 2021 2.050 2.050 2.050 2.050 18,545 +0.00(+0.00%)
Sep 23, 2021 2.050 2.050 2.050 2.050 5,143 +0.00(+0.00%)
Sep 22, 2021 2.050 2.050 2.050 2.050 705 +0.00(+0.00%)
Sep 21, 2021 2.100 2.100 2.050 2.050 5,800 -0.05(-2.38%)
Sep 20, 2021 2.160 2.200 2.100 2.100 30,750 -0.01(-0.47%)
Sep 17, 2021 2.070 2.170 2.070 2.110 11,408 +0.05(+2.43%)
Sep 16, 2021 2.070 2.080 2.060 2.060 1,700 -0.02(-0.96%)
Sep 15, 2021 2.080 2.080 2.080 2.080 2,809 -0.02(-0.95%)
Sep 14, 2021 2.050 2.100 2.050 2.100 2,200 +0.06(+2.94%)
Sep 13, 2021 2.000 2.040 2.000 2.040 1,911 -0.04(-1.92%)
Sep 10, 2021 2.050 2.080 2.050 2.080 7,009 +0.00(+0.00%)
Sep 09, 2021 2.000 2.080 2.000 2.080 4,900 +0.03(+1.46%)
Sep 08, 2021 2.010 2.050 2.010 2.050 10,334 +0.03(+1.49%)
Sep 07, 2021 2.040 2.060 2.020 2.020 11,065 +0.03(+1.51%)
Sep 03, 2021 1.990 1.990 1.990 0 +0.05(+2.58%)
Sep 02, 2021 1.880 1.940 1.870 1.940 20,650 -0.01(-0.51%)
Sep 01, 2021 2.190 2.190 1.900 1.950 17,888 -0.25(-11.36%)
Aug 31, 2021 2.000 2.390 1.980 2.200 39,600 +0.20(+10.00%)
Aug 30, 2021 1.920 2.010 1.890 2.000 48,770 +0.12(+6.38%)
Aug 27, 2021 1.880 1.890 1.860 1.880 32,300 +0.05(+2.73%)
Aug 26, 2021 1.830 1.830 1.830 1.830 100 +0.02(+1.10%)
Aug 25, 2021 1.810 1.810 1.810 1.810 100 +0.01(+0.56%)
Aug 24, 2021 1.750 1.850 1.710 1.800 32,765 +0.04(+2.27%)
Aug 23, 2021 1.760 1.760 1.760 1.760 1,900 +0.00(+0.00%)
Aug 20, 2021 1.800 1.800 1.760 1.760 2,900 -0.03(-1.68%)
Aug 19, 2021 1.810 1.810 1.770 1.790 38,700 -0.02(-1.10%)
Aug 18, 2021 1.860 1.860 1.800 1.810 5,300 -0.05(-2.69%)
Aug 17, 2021 1.860 1.860 1.860 1.860 1,300 +0.00(+0.00%)
Aug 16, 2021 1.860 1.860 1.860 1.860 3,800 +0.00(+0.00%)
Aug 13, 2021 1.870 1.890 1.860 1.860 11,550 +0.02(+1.09%)
Aug 12, 2021 1.820 1.840 1.820 1.840 3,300 -0.01(-0.54%)
Aug 11, 2021 1.850 1.850 1.850 1.850 100 -0.01(-0.54%)
Aug 10, 2021 1.870 1.870 1.850 1.860 6,100 +0.01(+0.54%)
Aug 09, 2021 1.860 1.860 1.850 1.850 21,600 -0.02(-1.07%)
Aug 06, 2021 1.900 1.900 1.850 1.870 2,236 +0.02(+1.08%)
Aug 05, 2021 1.860 1.860 1.850 1.850 6,600 -0.01(-0.54%)
Aug 04, 2021 1.840 1.860 1.800 1.860 16,742 +0.01(+0.54%)
Aug 03, 2021 1.850 1.850 1.850 1.850 1,870 -0.03(-1.60%)
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%)
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.