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, 2022 2.080 2.180 2.080 2.110 15,590 +0.01(+0.48%)
May 30, 2022 2.100 2.170 2.060 2.100 8,182 +0.00(+0.00%)
May 27, 2022 2.190 2.190 2.100 2.100 7,143 -0.06(-2.78%)
May 26, 2022 2.270 2.270 2.130 2.160 10,321 -0.03(-1.37%)
May 25, 2022 1.860 2.330 1.860 2.190 42,508 +0.35(+19.02%)
May 24, 2022 1.840 1.850 1.840 1.840 5,043 +0.00(+0.00%)
May 20, 2022 1.840 0 +0.00(+0.00%)
May 19, 2022 1.820 1.840 1.800 1.840 400 +0.04(+2.22%)
May 18, 2022 1.850 1.850 1.800 1.800 1,330 -0.07(-3.74%)
May 17, 2022 1.900 1.900 1.810 1.870 2,659 -0.03(-1.58%)
May 16, 2022 1.950 1.950 1.870 1.900 1,600 -0.05(-2.56%)
May 13, 2022 2.100 2.100 1.950 1.950 14,743 +0.05(+2.63%)
May 12, 2022 1.900 1.900 1.900 1.900 4,943 +0.00(+0.00%)
May 11, 2022 1.900 1.900 1.900 1.900 5,043 +0.00(+0.00%)
May 10, 2022 1.900 1.900 1.900 1.900 6,583 -0.02(-1.04%)
May 09, 2022 1.990 1.990 1.920 1.920 10,425 -0.08(-4.00%)
May 06, 2022 2.000 2.000 2.000 2.000 5,000 +0.00(+0.00%)
May 05, 2022 2.070 2.080 2.000 2.000 6,843 -0.07(-3.38%)
May 03, 2022 2.070 0 -0.05(-2.36%)
May 02, 2022 2.150 2.150 2.050 2.120 4,442 -0.08(-3.64%)
Apr 29, 2022 2.200 2.200 2.200 2.200 2,980 +0.07(+3.29%)
Apr 28, 2022 2.100 2.130 2.100 2.130 5,243 +0.00(+0.00%)
Apr 26, 2022 2.130 0 +0.03(+1.43%)
Apr 25, 2022 2.150 2.150 2.070 2.100 2,520 -0.05(-2.33%)
Apr 22, 2022 2.110 2.150 2.100 2.150 25,300 +0.03(+1.42%)
Apr 21, 2022 2.060 2.130 2.060 2.120 14,643 +0.04(+1.92%)
Apr 20, 2022 2.080 2.080 2.080 2.080 3,200 +0.00(+0.00%)
Apr 19, 2022 2.080 2.100 2.070 2.080 13,193 -0.04(-1.89%)
Apr 18, 2022 2.120 2.120 2.120 2.120 6,340 +0.02(+0.95%)
Apr 14, 2022 2.100 0 +0.00(+0.00%)
Apr 13, 2022 2.100 2.100 2.100 2.100 300 +0.00(+0.00%)
Apr 12, 2022 2.100 2.100 2.100 2.100 5,500 +0.00(+0.00%)
Apr 11, 2022 2.030 2.100 2.030 2.100 14,315 +0.09(+4.48%)
Apr 08, 2022 2.030 2.030 1.950 2.010 16,579 -0.01(-0.50%)
Apr 07, 2022 2.070 2.070 2.020 2.020 17,900 -0.08(-3.81%)
Apr 06, 2022 2.110 2.110 2.100 2.100 9,865 -0.02(-0.94%)
Apr 05, 2022 2.090 2.120 2.050 2.120 9,302 -0.01(-0.47%)
Apr 04, 2022 2.120 2.150 2.120 2.130 7,800 +0.01(+0.47%)
Apr 01, 2022 2.130 2.130 2.120 2.120 8,243 -0.01(-0.47%)
Mar 31, 2022 2.090 2.130 2.080 2.130 4,268 +0.03(+1.43%)
Mar 30, 2022 2.100 2.100 2.100 2.100 3,100 -0.02(-0.94%)
Mar 29, 2022 2.120 2.120 2.120 2.120 2,800 +0.00(+0.00%)
Mar 28, 2022 2.120 2.120 2.120 2.120 4,000 +0.00(+0.00%)
Mar 25, 2022 2.130 2.170 2.120 2.120 3,700 -0.03(-1.40%)
Mar 24, 2022 2.160 2.160 2.150 2.150 7,000 +0.01(+0.47%)
Mar 23, 2022 2.130 2.140 2.130 2.140 8,979 +0.05(+2.39%)
Mar 22, 2022 2.050 2.220 2.050 2.090 29,112 +0.04(+1.95%)
Mar 21, 2022 2.050 2.050 2.050 2.050 11,259 +0.00(+0.00%)
Mar 18, 2022 2.040 2.050 2.040 2.050 12,243 +0.04(+1.99%)
Mar 17, 2022 2.000 2.010 2.000 2.010 21,300 +0.01(+0.50%)
Mar 16, 2022 2.000 2.020 2.000 2.000 34,200 +0.00(+0.00%)
Mar 15, 2022 2.020 2.020 2.000 2.000 5,743 -0.02(-0.99%)
Mar 14, 2022 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
Mar 11, 2022 2.020 2.020 2.000 2.000 16,653 -0.02(-0.99%)
Mar 10, 2022 2.050 2.050 2.020 2.020 5,454 +0.00(+0.00%)
Mar 09, 2022 2.040 2.040 1.980 2.020 31,900 +0.00(+0.00%)
Mar 08, 2022 2.030 2.030 2.020 2.020 3,001 +0.01(+0.50%)
Mar 07, 2022 2.010 2.050 2.010 2.010 23,549 +0.01(+0.50%)
Mar 04, 2022 2.150 2.150 2.000 2.000 78,300 -0.11(-5.21%)
Mar 03, 2022 2.050 2.110 2.050 2.110 6,627 +0.08(+3.94%)
Mar 02, 2022 2.000 2.060 2.000 2.030 73,200 +0.03(+1.50%)
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.