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, 2013 0.9800 1.000 0.9800 1.000 220,500 +0.05(+5.26%)
May 30, 2013 1.000 1.000 0.9500 0.9500 3,654 +0.00(+0.00%)
May 29, 2013 0.9500 0.9500 0.9500 0.9500 64,210 +0.00(+0.00%)
May 28, 2013 0.9600 0.9600 0.9500 0.9500 39,500 -0.01(-1.04%)
May 27, 2013 0.9500 0.9800 0.9500 0.9600 16,900 +0.01(+1.05%)
May 24, 2013 0.9400 0.9500 0.9400 0.9500 25,000 +0.00(+0.00%)
May 23, 2013 0.9700 0.9700 0.9500 0.9500 34,158 -0.02(-2.06%)
May 22, 2013 1.000 1.000 0.9700 0.9700 31,800 -0.03(-3.00%)
May 21, 2013 1.030 1.040 0.9800 1.000 217,250 -0.09(-8.26%)
May 17, 2013 1.090 1.090 1.090 0 +0.12(+12.37%)
May 16, 2013 0.9400 0.9700 0.9400 0.9700 4,500 +0.01(+1.04%)
May 15, 2013 1.000 1.000 0.9600 0.9600 24,400 +0.04(+4.35%)
May 13, 2013 0.9700 0.9700 0.9200 0.9200 83,900 -0.03(-3.16%)
May 10, 2013 0.9800 0.9900 0.9500 0.9500 84,135 -0.03(-3.06%)
May 09, 2013 1.000 1.000 0.9600 0.9800 114,934 -0.02(-2.00%)
May 08, 2013 0.9500 1.010 0.9400 1.000 127,468 +0.09(+9.89%)
May 07, 2013 1.240 1.240 0.8800 0.9100 149,662 -0.35(-27.78%)
May 06, 2013 1.200 1.350 1.200 1.260 92,079 +0.12(+10.53%)
May 03, 2013 1.160 1.160 1.110 1.140 112,340 -0.01(-0.87%)
May 02, 2013 1.200 1.200 1.150 1.150 78,474 -0.05(-4.17%)
May 01, 2013 1.270 1.270 1.200 1.200 54,500 -0.07(-5.51%)
Apr 30, 2013 1.270 1.280 1.260 1.270 14,650 +0.00(+0.00%)
Apr 29, 2013 1.280 1.310 1.270 1.270 47,725 -0.01(-0.78%)
Apr 26, 2013 1.300 1.290 1.270 1.280 41,300 -0.01(-0.78%)
Apr 25, 2013 1.320 1.320 1.290 1.290 27,100 -0.03(-2.27%)
Apr 24, 2013 1.350 1.350 1.280 1.320 78,950 -0.01(-0.75%)
Apr 23, 2013 1.340 1.350 1.330 1.330 42,800 -0.01(-0.75%)
Apr 22, 2013 1.460 1.460 1.330 1.340 13,525 -0.09(-6.29%)
Apr 19, 2013 1.350 1.470 1.350 1.430 7,580 +0.08(+5.93%)
Apr 18, 2013 1.280 1.450 1.270 1.350 18,170 -0.02(-1.46%)
Apr 17, 2013 1.400 1.400 1.300 1.370 163,940 -0.06(-4.20%)
Apr 16, 2013 1.420 1.510 1.340 1.430 56,727 -0.03(-2.05%)
Apr 15, 2013 1.670 1.670 1.420 1.460 88,465 -0.21(-12.57%)
Apr 12, 2013 1.810 1.810 1.670 1.670 15,600 -0.12(-6.70%)
Apr 11, 2013 1.810 1.810 1.710 1.790 16,500 -0.02(-1.10%)
Apr 10, 2013 1.810 1.810 1.810 1.810 9,900 +0.00(+0.00%)
Apr 09, 2013 1.850 1.850 1.810 1.810 13,100 -0.04(-2.16%)
Apr 08, 2013 1.850 1.850 1.840 1.850 26,500 +0.01(+0.54%)
Apr 05, 2013 1.840 1.840 1.840 1.840 6,650 +0.00(+0.00%)
Apr 04, 2013 1.820 1.840 1.820 1.840 15,080 +0.01(+0.55%)
Apr 03, 2013 1.830 1.840 1.830 1.830 13,100 +0.01(+0.55%)
Apr 02, 2013 1.870 1.970 1.780 1.820 19,225 +0.04(+2.25%)
Apr 01, 2013 1.640 1.780 1.640 1.780 2,100 +0.18(+11.25%)
Mar 28, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 27, 2013 1.630 1.640 1.600 1.600 16,215 +0.03(+1.91%)
Mar 26, 2013 1.660 1.670 1.570 1.570 73,300 -0.08(-4.85%)
Mar 25, 2013 1.700 1.700 1.650 1.650 36,400 -0.05(-2.94%)
Mar 22, 2013 1.760 1.760 1.700 1.700 56,335 -0.06(-3.41%)
Mar 21, 2013 1.800 1.800 1.690 1.760 55,500 -0.06(-3.30%)
Mar 20, 2013 1.840 1.840 1.800 1.820 21,595 -0.01(-0.55%)
Mar 19, 2013 1.860 1.860 1.820 1.830 28,000 -0.07(-3.68%)
Mar 18, 2013 1.870 1.900 1.870 1.900 15,800 +0.07(+3.83%)
Mar 15, 2013 1.850 1.850 1.830 1.830 23,950 -0.02(-1.08%)
Mar 14, 2013 1.890 1.890 1.810 1.850 30,322 -0.05(-2.63%)
Mar 13, 2013 1.890 1.900 1.870 1.900 31,550 +0.00(+0.00%)
Mar 12, 2013 1.890 1.900 1.870 1.900 39,900 +0.07(+3.83%)
Mar 11, 2013 1.810 1.860 1.810 1.830 19,887 -0.07(-3.68%)
Mar 08, 2013 1.850 1.900 1.850 1.900 8,750 +0.05(+2.70%)
Mar 07, 2013 1.920 1.920 1.800 1.850 123,945 -0.04(-2.12%)
Mar 06, 2013 2.010 2.070 1.840 1.890 32,275 -0.20(-9.57%)
Mar 05, 2013 2.250 2.290 2.090 2.090 16,900 -0.12(-5.43%)
Mar 04, 2013 2.350 2.350 2.210 2.210 96,800 -0.14(-5.96%)
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.