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 (%)
Mar 28, 2024 2.870 0 -0.01(-0.35%)
Mar 27, 2024 2.810 2.900 2.810 2.880 52,722 +0.06(+2.13%)
Mar 26, 2024 2.950 2.960 2.820 2.820 45,260 -0.12(-4.08%)
Mar 25, 2024 2.960 2.990 2.890 2.940 66,075 -0.02(-0.68%)
Mar 22, 2024 3.050 3.050 2.950 2.960 33,304 -0.08(-2.63%)
Mar 21, 2024 3.100 3.150 3.000 3.040 78,909 -0.05(-1.62%)
Mar 20, 2024 2.950 3.090 2.950 3.090 213,306 +0.17(+5.82%)
Mar 19, 2024 2.880 2.920 2.850 2.920 43,122 +0.05(+1.74%)
Mar 18, 2024 2.870 2.930 2.820 2.870 108,875 +0.00(+0.00%)
Mar 15, 2024 2.800 2.890 2.770 2.870 143,334 +0.08(+2.87%)
Mar 14, 2024 2.820 2.820 2.750 2.790 26,564 -0.03(-1.06%)
Mar 13, 2024 2.690 2.840 2.690 2.820 344,622 +0.16(+6.02%)
Mar 12, 2024 2.670 2.700 2.650 2.660 86,922 -0.01(-0.37%)
Mar 11, 2024 2.720 2.740 2.650 2.670 147,683 -0.05(-1.84%)
Mar 08, 2024 2.840 2.840 2.710 2.720 146,091 -0.12(-4.23%)
Mar 07, 2024 2.780 2.870 2.760 2.840 333,387 +0.09(+3.27%)
Mar 06, 2024 2.730 2.810 2.730 2.750 104,222 +0.10(+3.77%)
Mar 05, 2024 2.720 2.800 2.630 2.650 179,002 -0.05(-1.85%)
Mar 04, 2024 2.580 2.720 2.450 2.700 5,001,012 +0.10(+3.85%)
Mar 01, 2024 2.640 2.650 2.570 2.600 37,415 -0.02(-0.76%)
Feb 29, 2024 2.610 2.700 2.600 2.620 95,367 +0.02(+0.77%)
Feb 28, 2024 2.630 2.630 2.570 2.600 26,412 -0.04(-1.52%)
Feb 27, 2024 2.600 2.650 2.600 2.640 245,902 +0.04(+1.54%)
Feb 26, 2024 2.580 2.610 2.540 2.600 52,422 +0.00(+0.00%)
Feb 23, 2024 2.560 2.670 2.540 2.600 161,222 +0.01(+0.39%)
Feb 22, 2024 2.560 2.600 2.560 2.590 36,837 +0.00(+0.00%)
Feb 21, 2024 2.710 2.710 2.570 2.590 64,372 -0.09(-3.36%)
Feb 20, 2024 2.680 2.710 2.620 2.680 98,798 +0.00(+0.00%)
Feb 16, 2024 2.680 0 +0.00(+0.00%)
Feb 15, 2024 2.820 2.820 2.630 2.680 178,368 -0.14(-4.96%)
Feb 14, 2024 2.810 2.870 2.780 2.820 70,622 +0.01(+0.36%)
Feb 13, 2024 2.900 2.900 2.780 2.810 108,159 -0.11(-3.77%)
Feb 12, 2024 2.850 2.920 2.830 2.920 71,562 +0.06(+2.10%)
Feb 09, 2024 2.800 2.860 2.800 2.860 44,461 +0.06(+2.14%)
Feb 08, 2024 2.940 2.940 2.800 2.800 60,592 -0.16(-5.41%)
Feb 07, 2024 2.940 2.960 2.900 2.960 59,891 +0.01(+0.34%)
Feb 06, 2024 2.850 2.950 2.850 2.950 193,426 +0.08(+2.79%)
Feb 05, 2024 2.830 2.900 2.770 2.870 45,912 +0.07(+2.50%)
Feb 02, 2024 2.770 2.800 2.720 2.800 436,256 +0.00(+0.00%)
Feb 01, 2024 2.770 2.800 2.750 2.800 49,777 +0.05(+1.82%)
Jan 31, 2024 2.910 2.910 2.750 2.750 340,232 -0.15(-5.17%)
Jan 30, 2024 2.870 3.040 2.840 2.900 189,252 +0.06(+2.11%)
Jan 29, 2024 2.820 2.850 2.800 2.840 110,122 +0.05(+1.79%)
Jan 26, 2024 2.700 2.810 2.700 2.790 68,462 +0.06(+2.20%)
Jan 25, 2024 2.830 2.830 2.690 2.730 102,766 -0.10(-3.53%)
Jan 24, 2024 2.710 2.850 2.710 2.830 172,758 +0.13(+4.81%)
Jan 23, 2024 2.630 2.740 2.630 2.700 69,659 +0.02(+0.75%)
Jan 22, 2024 2.720 2.730 2.650 2.680 88,391 -0.03(-1.11%)
Jan 19, 2024 2.730 2.770 2.640 2.710 102,612 +0.03(+1.12%)
Jan 18, 2024 2.620 2.700 2.570 2.680 174,655 +0.06(+2.29%)
Jan 17, 2024 2.450 2.670 2.400 2.620 421,958 +0.27(+11.49%)
Jan 16, 2024 2.600 2.690 2.250 2.350 4,846,199 -0.15(-6.00%)
Jan 15, 2024 2.300 2.600 2.290 2.500 334,160 +0.21(+9.17%)
Jan 12, 2024 2.190 2.300 2.190 2.290 103,055 +0.11(+5.05%)
Jan 11, 2024 2.140 2.200 2.140 2.180 95,307 +0.03(+1.40%)
Jan 10, 2024 2.140 2.180 2.140 2.150 88,222 +0.02(+0.94%)
Jan 09, 2024 2.130 2.140 2.120 2.130 33,966 -0.01(-0.47%)
Jan 08, 2024 2.200 2.200 2.120 2.140 56,353 -0.05(-2.28%)
Jan 05, 2024 2.150 2.220 2.100 2.190 117,291 +0.04(+1.86%)
Jan 04, 2024 2.080 2.150 2.070 2.150 254,744 +0.08(+3.86%)
Jan 03, 2024 2.030 2.070 2.030 2.070 115,833 +0.03(+1.47%)
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.