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 24, 2011 3.050 3.170 3.040 3.130 37,400 -0.04(-1.26%)
May 20, 2011 3.060 3.320 3.060 3.170 22,795 +0.18(+6.02%)
May 19, 2011 3.020 3.140 2.630 2.990 111,301 +0.09(+3.10%)
May 18, 2011 2.880 2.900 2.880 2.900 7,100 +0.00(+0.00%)
May 17, 2011 2.870 2.900 2.870 2.900 10,800 +0.02(+0.69%)
May 16, 2011 2.880 2.900 2.810 2.880 5,400 +0.00(+0.00%)
May 13, 2011 2.880 2.880 2.820 2.880 8,200 -0.07(-2.37%)
May 12, 2011 2.950 2.950 2.800 2.950 62,209 +0.00(+0.00%)
May 11, 2011 2.700 2.970 2.700 2.950 145,760 +0.25(+9.26%)
May 10, 2011 2.750 2.750 2.670 2.700 243,300 +0.00(+0.00%)
May 09, 2011 2.650 2.700 2.650 2.700 32,700 +0.10(+3.85%)
May 06, 2011 2.600 2.600 2.600 2.600 2,000 +0.00(+0.00%)
May 05, 2011 2.600 2.600 2.600 0 +0.00(+0.00%)
May 04, 2011 2.600 2.600 2.600 2.600 3,000 +0.00(+0.00%)
May 03, 2011 2.600 2.600 2.600 2.600 1,400 +0.00(+0.00%)
May 02, 2011 2.600 2.600 2.600 2.600 4,000 +0.00(+0.00%)
Apr 29, 2011 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 28, 2011 2.650 2.650 2.600 2.600 17,400 -0.05(-1.89%)
Apr 27, 2011 2.650 2.650 2.650 2.650 17,400 +0.00(+0.00%)
Apr 26, 2011 2.650 2.650 2.650 2.650 17,400 +0.00(+0.00%)
Apr 25, 2011 2.640 2.650 2.640 2.650 45,300 +0.00(+0.00%)
Apr 21, 2011 2.470 2.650 2.470 2.650 42,180 +0.18(+7.29%)
Apr 20, 2011 2.480 2.480 2.470 2.470 3,400 +0.00(+0.00%)
Apr 19, 2011 2.480 2.480 2.470 2.470 1,000 +0.00(+0.00%)
Apr 18, 2011 2.470 2.470 2.470 2.470 2,000 -0.05(-1.98%)
Apr 15, 2011 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Apr 14, 2011 2.520 2.520 2.520 2.520 500 -0.08(-3.08%)
Apr 13, 2011 2.600 2.600 2.600 2.600 5,000 +0.00(+0.00%)
Apr 12, 2011 2.640 2.640 2.600 2.600 5,100 -0.04(-1.52%)
Apr 11, 2011 2.640 2.640 2.640 2.640 20,700 +0.00(+0.00%)
Apr 08, 2011 2.630 2.640 2.630 2.640 725 +0.04(+1.54%)
Apr 07, 2011 2.620 2.620 2.600 2.600 6,000 -0.02(-0.76%)
Apr 06, 2011 2.450 2.630 2.450 2.620 30,441 -0.01(-0.38%)
Apr 05, 2011 2.630 2.630 2.630 2.630 30,140 -0.02(-0.75%)
Apr 04, 2011 2.570 2.650 2.560 2.650 3,700 +0.09(+3.52%)
Apr 01, 2011 2.650 2.650 2.560 2.560 11,500 -0.11(-4.12%)
Mar 31, 2011 2.670 2.710 2.670 2.670 13,500 -0.08(-2.91%)
Mar 30, 2011 2.750 2.750 2.750 2.750 18,400 +0.00(+0.00%)
Mar 29, 2011 2.750 2.750 2.750 2.750 56,500 +0.00(+0.00%)
Mar 28, 2011 2.750 2.750 2.750 2.750 17,400 +0.00(+0.00%)
Mar 25, 2011 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Mar 24, 2011 2.750 2.750 2.750 2.750 15,300 +0.00(+0.00%)
Mar 23, 2011 2.690 2.900 2.690 2.750 40,100 +0.06(+2.23%)
Mar 22, 2011 2.680 2.730 2.680 2.690 5,250 +0.09(+3.46%)
Mar 21, 2011 2.600 2.600 2.600 2.600 51,500 -0.05(-1.89%)
Mar 18, 2011 2.650 2.650 2.650 2.650 7,800 +0.00(+0.00%)
Mar 17, 2011 2.600 2.690 2.600 2.650 54,660 +0.05(+1.92%)
Mar 16, 2011 2.600 2.600 2.600 2.600 11,600 +0.00(+0.00%)
Mar 15, 2011 2.600 2.600 2.600 2.600 10,400 -0.09(-3.35%)
Mar 14, 2011 2.590 2.690 2.590 2.690 27,900 +0.12(+4.67%)
Mar 11, 2011 2.590 2.590 2.570 2.570 6,000 +0.02(+0.78%)
Mar 10, 2011 2.550 2.550 2.550 2.550 10,000 -0.01(-0.39%)
Mar 09, 2011 2.560 2.570 2.560 2.560 3,600 +0.06(+2.40%)
Mar 08, 2011 2.570 2.570 2.500 2.500 1,000 -0.10(-3.85%)
Mar 07, 2011 2.630 2.630 2.600 2.600 2,500 +0.00(+0.00%)
Mar 04, 2011 2.570 2.600 2.570 2.600 17,600 -0.02(-0.76%)
Mar 03, 2011 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 02, 2011 2.550 2.640 2.550 2.620 11,900 +0.02(+0.77%)
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.