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 30, 2014 0.6800 0.6800 0.6200 0.6200 24,000 -0.05(-7.46%)
May 29, 2014 0.6800 0.6800 0.6700 0.6700 3,100 +0.00(+0.00%)
May 28, 2014 0.6800 0.6800 0.6700 0.6700 10,235 -0.03(-4.29%)
May 26, 2014 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 23, 2014 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
May 22, 2014 0.7000 0.7000 0.6900 0.7000 4,378 +0.03(+4.48%)
May 21, 2014 0.7000 0.7000 0.6700 0.6700 9,600 +0.06(+9.84%)
May 16, 2014 0.6100 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
May 14, 2014 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 13, 2014 0.6500 0.6500 0.6200 0.6500 114,830 +0.04(+6.56%)
May 12, 2014 0.6000 0.6300 0.6000 0.6100 1,331,400 +0.01(+1.67%)
May 09, 2014 0.6000 0.6100 0.6000 0.6000 43,000 +0.00(+0.00%)
May 08, 2014 0.5800 0.6050 0.5800 0.6000 63,600 +0.03(+5.26%)
May 07, 2014 0.6100 0.6100 0.5700 0.5700 58,720 -0.03(-5.00%)
May 06, 2014 0.6100 0.6200 0.6000 0.6000 76,200 -0.07(-10.45%)
May 05, 2014 0.6800 0.6800 0.6700 0.6700 17,850 +0.01(+1.52%)
May 02, 2014 0.6600 0.6600 0.6600 0.6600 8,000 -0.01(-1.49%)
Apr 28, 2014 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
Apr 25, 2014 0.6800 0.6800 0.6700 0.6700 3,600 +0.00(+0.00%)
Apr 24, 2014 0.6700 0.6700 0.6700 0.6700 24,900 -0.01(-1.47%)
Apr 23, 2014 0.6800 0.6800 0.6800 0.6800 9,910 +0.00(+0.00%)
Apr 22, 2014 0.6700 0.6800 0.6700 0.6800 4,400 +0.01(+1.49%)
Apr 21, 2014 0.6800 0.6800 0.6700 0.6700 15,050 -0.01(-1.47%)
Apr 14, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Apr 10, 2014 0.7000 0.7000 0.7000 0.7000 8,500 +0.03(+4.48%)
Apr 09, 2014 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Apr 04, 2014 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Apr 03, 2014 0.7000 0.7000 0.7000 0.7000 13,000 +0.00(+0.00%)
Apr 02, 2014 0.7000 0.7000 0.7000 0.7000 35,250 +0.00(+0.00%)
Apr 01, 2014 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Mar 28, 2014 0.7000 0.7000 0.7000 0.7000 225 +0.03(+4.48%)
Mar 27, 2014 0.6700 0.6700 0.6700 0.6700 700 -0.03(-4.29%)
Mar 26, 2014 0.7000 0.7000 0.6600 0.7000 22,500 +0.02(+2.94%)
Mar 25, 2014 0.6700 0.6900 0.6700 0.6800 11,200 +0.03(+4.62%)
Mar 24, 2014 0.6500 0.6500 0.6500 0.6500 7,300 +0.00(+0.00%)
Mar 21, 2014 0.6900 0.6900 0.6500 0.6500 4,000 -0.05(-7.14%)
Mar 20, 2014 0.7000 0.7000 0.7000 0.7000 20,200 +0.02(+2.94%)
Mar 19, 2014 0.7000 0.7000 0.6800 0.6800 2,300 -0.02(-2.86%)
Mar 18, 2014 0.7000 0.7000 0.6800 0.7000 29,800 +0.00(+0.00%)
Mar 17, 2014 0.7000 0.7000 0.7000 0.7000 44,500 +0.00(+0.00%)
Mar 14, 2014 0.7000 0.7000 0.6900 0.7000 44,100 +0.00(+0.00%)
Mar 13, 2014 0.7000 0.7000 0.6900 0.7000 47,580 +0.04(+6.06%)
Mar 12, 2014 0.6800 0.7000 0.6500 0.6600 52,100 -0.04(-5.71%)
Mar 11, 2014 0.7100 0.7100 0.7000 0.7000 19,700 -0.04(-5.41%)
Mar 10, 2014 0.8000 0.8000 0.7200 0.7400 122,900 -0.01(-1.33%)
Mar 07, 2014 0.7500 0.7600 0.7400 0.7500 57,780 +0.03(+4.17%)
Mar 06, 2014 0.7500 0.7500 0.7200 0.7200 40,725 -0.04(-4.64%)
Mar 05, 2014 0.7200 0.7800 0.7200 0.7550 11,135 +0.01(+0.67%)
Mar 04, 2014 0.7800 0.8000 0.7400 0.7500 92,296 -0.02(-2.60%)
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.