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 31, 2012 4.700 4.710 4.500 4.500 5,600 -0.20(-4.26%)
May 30, 2012 4.700 4.960 4.700 4.700 53,100 +0.15(+3.30%)
May 29, 2012 4.560 4.570 4.360 4.550 11,000 +0.25(+5.81%)
May 28, 2012 4.250 4.300 4.250 4.300 795 +0.10(+2.38%)
May 25, 2012 4.120 4.200 4.120 4.200 2,950 +0.10(+2.44%)
May 24, 2012 4.090 4.100 4.090 4.100 8,400 +0.00(+0.00%)
May 23, 2012 4.050 4.110 4.000 4.100 24,110 +0.02(+0.49%)
May 22, 2012 4.190 4.190 4.030 4.080 18,500 -0.04(-0.97%)
May 18, 2012 4.120 4.120 4.120 0 +0.12(+3.00%)
May 17, 2012 3.850 4.000 3.850 4.000 54,971 +0.17(+4.44%)
May 16, 2012 4.100 4.110 3.690 3.830 86,748 -0.29(-7.04%)
May 15, 2012 4.490 4.500 4.080 4.120 23,430 -0.37(-8.24%)
May 14, 2012 4.510 4.530 4.400 4.490 28,031 -0.03(-0.66%)
May 11, 2012 4.800 4.800 4.520 4.520 43,951 -0.33(-6.80%)
May 10, 2012 4.820 4.910 4.800 4.850 109,900 -0.04(-0.82%)
May 09, 2012 4.730 4.970 4.710 4.890 52,384 -0.12(-2.40%)
May 08, 2012 5.160 5.200 4.820 5.010 417,681 -0.14(-2.72%)
May 07, 2012 5.250 5.250 5.150 5.150 21,287 -0.10(-1.90%)
May 04, 2012 5.130 5.250 5.130 5.250 6,200 +0.10(+1.94%)
May 03, 2012 5.240 5.250 5.130 5.150 16,200 -0.05(-0.96%)
May 02, 2012 5.100 5.200 5.090 5.200 20,620 +0.10(+1.96%)
May 01, 2012 4.930 5.100 4.870 5.100 129,605 +0.17(+3.45%)
Apr 30, 2012 4.870 4.930 4.870 4.930 8,500 +0.13(+2.71%)
Apr 27, 2012 4.870 4.870 4.800 4.800 950 +0.00(+0.00%)
Apr 26, 2012 4.820 4.830 4.800 4.800 156,425 +0.00(+0.00%)
Apr 25, 2012 4.840 4.850 4.800 4.800 554,700 +0.00(+0.00%)
Apr 24, 2012 4.820 4.860 4.800 4.800 22,900 -0.09(-1.84%)
Apr 23, 2012 4.890 4.890 4.770 4.890 9,830 -0.04(-0.81%)
Apr 20, 2012 4.950 4.950 4.910 4.930 92,095 -0.07(-1.40%)
Apr 19, 2012 4.970 5.000 4.960 5.000 8,700 +0.03(+0.60%)
Apr 18, 2012 4.960 4.990 4.900 4.970 58,100 +0.07(+1.43%)
Apr 17, 2012 4.950 4.950 4.900 4.900 3,500 +0.00(+0.00%)
Apr 16, 2012 4.850 4.900 4.850 4.900 320,100 +0.01(+0.20%)
Apr 13, 2012 4.900 4.900 4.800 4.890 47,300 -0.04(-0.81%)
Apr 12, 2012 4.890 4.980 4.880 4.930 9,600 +0.03(+0.61%)
Apr 11, 2012 4.920 4.920 4.900 4.900 15,400 -0.02(-0.41%)
Apr 10, 2012 5.000 5.000 4.850 4.920 34,600 -0.08(-1.60%)
Apr 09, 2012 4.820 5.000 4.820 5.000 15,480 +0.10(+2.04%)
Apr 05, 2012 4.900 4.900 4.900 4.900 3,800 -0.08(-1.61%)
Apr 04, 2012 5.000 5.000 4.900 4.980 1,430 +0.00(+0.00%)
Apr 03, 2012 4.850 4.980 4.850 4.980 19,247 +0.40(+8.73%)
Apr 02, 2012 4.580 4.580 4.580 4.580 700 +0.00(+0.00%)
Mar 30, 2012 4.850 4.950 4.550 4.580 30,800 -0.17(-3.58%)
Mar 29, 2012 4.750 4.790 4.270 4.750 104,255 +0.04(+0.85%)
Mar 28, 2012 5.010 5.130 4.660 4.710 80,320 -0.17(-3.48%)
Mar 27, 2012 4.880 4.880 4.870 4.880 2,223 +0.02(+0.41%)
Mar 26, 2012 4.950 5.050 4.860 4.860 4,660 -0.09(-1.82%)
Mar 23, 2012 5.000 5.000 4.950 4.950 500 -0.05(-1.00%)
Mar 22, 2012 4.940 5.000 4.900 5.000 44,150 +0.05(+1.01%)
Mar 21, 2012 4.990 4.990 4.950 4.950 1,800 +0.05(+1.02%)
Mar 20, 2012 4.950 4.950 4.900 4.900 10,075 -0.10(-2.00%)
Mar 19, 2012 4.950 5.000 4.950 5.000 14,120 +0.10(+2.04%)
Mar 16, 2012 4.860 5.000 4.860 4.900 17,625 -0.10(-2.00%)
Mar 15, 2012 5.050 5.050 4.950 5.000 3,200 -0.05(-0.99%)
Mar 14, 2012 4.970 5.050 4.970 5.050 6,300 +0.16(+3.27%)
Mar 13, 2012 4.900 4.900 4.810 4.890 1,650 +0.05(+1.03%)
Mar 12, 2012 5.000 5.000 4.810 4.840 12,742 -0.16(-3.20%)
Mar 09, 2012 5.000 5.010 4.990 5.000 22,290 -0.08(-1.57%)
Mar 08, 2012 4.970 5.120 4.930 5.080 41,950 +0.16(+3.25%)
Mar 07, 2012 4.920 5.280 4.850 4.920 53,400 +0.00(+0.00%)
Mar 06, 2012 4.890 4.920 4.850 4.920 54,710 +0.03(+0.61%)
Mar 05, 2012 4.640 4.890 4.640 4.890 17,882 +0.29(+6.30%)
Mar 02, 2012 4.560 4.600 4.560 4.600 19,700 +0.00(+0.00%)
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.