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 (%)
May 30, 2008 3.220 3.220 3.220 3.220 500 -0.03(-0.92%)
May 29, 2008 3.250 3.250 3.250 3.250 3,500 +0.10(+3.17%)
May 28, 2008 3.150 3.150 3.150 3.150 1,500 -0.14(-4.26%)
May 27, 2008 3.300 3.300 3.190 3.290 6,524 +0.04(+1.23%)
May 26, 2008 3.250 3.250 3.250 3.250 5,900 +0.20(+6.56%)
May 23, 2008 3.190 3.200 3.050 3.050 4,500 -0.15(-4.69%)
May 22, 2008 3.190 3.200 3.190 3.200 2,100 +0.00(+0.00%)
May 21, 2008 2.580 3.200 2.330 3.200 15,000 +0.39(+13.88%)
May 20, 2008 3.170 3.170 2.810 2.810 6,000 -0.24(-7.87%)
May 19, 2008 2.900 3.050 2.900 3.050 4,758 +0.00(+0.00%)
May 16, 2008 2.900 3.050 2.900 3.050 4,758 +0.40(+15.09%)
May 15, 2008 3.150 3.200 2.650 2.650 11,000 -0.50(-15.87%)
May 14, 2008 3.170 3.170 3.150 3.150 900 +0.21(+7.14%)
May 13, 2008 3.100 3.100 2.760 2.940 9,690 -0.16(-5.16%)
May 12, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 09, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 08, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 07, 2008 3.100 3.100 3.100 3.100 400 +0.00(+0.00%)
May 06, 2008 3.090 3.100 3.090 3.100 18,200 +0.10(+3.33%)
May 05, 2008 3.000 3.100 3.000 3.000 4,550 -0.09(-2.91%)
May 02, 2008 3.090 3.090 3.090 3.090 1,300 +0.07(+2.32%)
May 01, 2008 3.020 3.020 3.020 3.020 200 -0.08(-2.58%)
Apr 30, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 29, 2008 3.100 3.100 3.050 3.100 5,400 +0.05(+1.64%)
Apr 28, 2008 3.000 3.050 3.000 3.050 10,200 +0.04(+1.33%)
Apr 25, 2008 3.010 3.010 3.010 3.010 10,000 -0.29(-8.79%)
Apr 24, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 23, 2008 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Apr 22, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 21, 2008 3.310 3.310 3.300 3.300 6,700 +0.01(+0.30%)
Apr 18, 2008 3.290 3.290 3.290 3.290 19 +0.00(+0.00%)
Apr 17, 2008 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Apr 16, 2008 3.240 3.300 3.200 3.290 74,600 +0.24(+7.87%)
Apr 15, 2008 3.050 3.050 3.050 3.050 11,200 +0.15(+5.17%)
Apr 14, 2008 3.100 3.100 2.900 2.900 5,200 -0.30(-9.38%)
Apr 11, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 10, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 09, 2008 3.200 3.200 3.200 3.200 2,150 -0.19(-5.60%)
Apr 08, 2008 3.370 3.390 3.370 3.390 8,310 +0.09(+2.73%)
Apr 07, 2008 3.300 3.300 3.300 3.300 1,000 +0.13(+4.10%)
Apr 04, 2008 3.350 3.350 3.170 3.170 1,900 +0.07(+2.26%)
Apr 03, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 02, 2008 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Apr 01, 2008 3.100 3.100 3.100 3.100 700 +0.00(+0.00%)
Mar 31, 2008 3.200 3.200 3.100 3.100 1,500 +0.00(+0.00%)
Mar 28, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 27, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 26, 2008 3.100 3.100 3.100 3.100 2,900 -0.05(-1.59%)
Mar 25, 2008 3.150 3.500 3.150 3.150 11,300 -0.01(-0.32%)
Mar 24, 2008 3.000 3.160 3.000 3.160 3,200 +0.16(+5.33%)
Mar 21, 2008 3.100 3.100 3.000 3.000 900 +0.00(+0.00%)
Mar 20, 2008 3.100 3.100 3.000 3.000 900 -0.16(-5.06%)
Mar 19, 2008 3.160 3.160 3.160 3.160 1,300 -0.04(-1.25%)
Mar 18, 2008 3.250 3.250 3.200 3.200 600 -0.20(-5.88%)
Mar 17, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 14, 2008 3.460 3.460 3.400 3.400 11,750 -0.06(-1.73%)
Mar 13, 2008 3.460 3.460 3.460 3.460 5,800 +0.00(+0.00%)
Mar 12, 2008 3.460 3.460 3.460 3.460 2,870 +0.00(+0.00%)
Mar 11, 2008 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Mar 10, 2008 3.500 3.500 3.460 3.460 12,200 -0.04(-1.14%)
Mar 07, 2008 3.460 3.500 3.460 3.500 7,300 +0.04(+1.16%)
Mar 06, 2008 3.500 3.500 3.460 3.460 1,600 -0.04(-1.14%)
Mar 05, 2008 3.600 3.600 3.500 3.500 4,950 -0.01(-0.28%)
Mar 04, 2008 3.600 3.600 3.510 3.510 6,600 -0.24(-6.40%)
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.