Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco Intl Marseil (TSX: FAR )

2.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Jan 02, 2024 2.050 2.130 2.020 2.040 317,719 -0.01(-0.49%)
Dec 29, 2023 2.050 0 +0.01(+0.49%)
Dec 28, 2023 2.050 2.050 2.020 2.040 181,636 -0.01(-0.49%)
Dec 27, 2023 2.020 2.050 2.010 2.050 225,575 +0.03(+1.49%)
Dec 22, 2023 2.020 0 -0.01(-0.49%)
Dec 21, 2023 2.020 2.030 1.980 2.030 108,095 -0.01(-0.49%)
Dec 20, 2023 2.030 2.040 2.000 2.040 40,903 +0.04(+2.00%)
Dec 19, 2023 1.980 2.010 1.960 2.000 189,922 +0.01(+0.50%)
Dec 18, 2023 2.000 2.010 1.970 1.990 112,198 +0.02(+1.02%)
Dec 15, 2023 1.950 1.970 1.940 1.970 48,900 +0.00(+0.00%)
Dec 14, 2023 1.920 1.980 1.920 1.970 52,922 +0.03(+1.55%)
Dec 13, 2023 1.980 2.030 1.920 1.940 265,423 -0.04(-2.02%)
Dec 12, 2023 1.960 1.980 1.940 1.980 148,800 +0.02(+1.02%)
Dec 11, 2023 1.900 1.960 1.890 1.960 159,500 +0.06(+3.16%)
Dec 08, 2023 1.820 1.910 1.820 1.900 284,022 +0.10(+5.56%)
Dec 07, 2023 1.790 1.830 1.780 1.800 138,024 +0.02(+1.12%)
Dec 06, 2023 1.810 1.810 1.770 1.780 10,922 -0.01(-0.56%)
Dec 05, 2023 1.790 1.800 1.750 1.790 56,922 +0.01(+0.56%)
Dec 04, 2023 1.800 1.800 1.760 1.780 46,822 +0.00(+0.00%)
Dec 01, 2023 1.750 1.800 1.750 1.780 73,832 +0.04(+2.30%)
Nov 30, 2023 1.790 1.800 1.740 1.740 13,272 -0.05(-2.79%)
Nov 29, 2023 1.800 1.800 1.790 1.790 8,610 +0.00(+0.00%)
Nov 28, 2023 1.800 1.800 1.790 1.790 31,022 +0.00(+0.00%)
Nov 27, 2023 1.800 1.800 1.770 1.790 27,022 -0.01(-0.56%)
Nov 24, 2023 1.780 1.800 1.750 1.800 30,422 +0.00(+0.00%)
Nov 23, 2023 1.800 1.800 1.800 1.800 5,622 +0.00(+0.00%)
Nov 22, 2023 1.800 1.800 1.790 1.800 4,622 +0.00(+0.00%)
Nov 21, 2023 1.800 1.820 1.800 1.800 108,622 +0.00(+0.00%)
Nov 20, 2023 1.790 1.800 1.780 1.800 8,522 +0.00(+0.00%)
Nov 17, 2023 1.790 1.800 1.780 1.800 25,332 +0.00(+0.00%)
Nov 16, 2023 1.790 1.800 1.790 1.800 7,222 +0.00(+0.00%)
Nov 15, 2023 1.780 1.800 1.780 1.800 13,422 +0.00(+0.00%)
Nov 14, 2023 1.800 1.800 1.800 1.800 25,022 +0.00(+0.00%)
Nov 13, 2023 1.800 1.800 1.800 1.800 2,522 +0.00(+0.00%)
Nov 10, 2023 1.830 1.830 1.780 1.800 16,587 -0.05(-2.70%)
Nov 09, 2023 1.830 1.850 1.830 1.850 31,522 +0.02(+1.09%)
Nov 08, 2023 1.840 1.850 1.800 1.830 21,055 -0.02(-1.08%)
Nov 07, 2023 1.770 1.850 1.770 1.850 93,700 +0.06(+3.35%)
Nov 06, 2023 1.770 1.800 1.770 1.790 27,066 +0.01(+0.56%)
Nov 03, 2023 1.770 1.800 1.750 1.780 39,400 -0.01(-0.56%)
Nov 02, 2023 1.790 1.800 1.780 1.790 27,877 -0.01(-0.56%)
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.