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 -0.050 (-1.74%)
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 29, 2009 1.390 1.390 1.390 1.390 25,100 +0.00(+0.00%)
May 28, 2009 1.390 1.390 1.390 1.390 25,100 +0.14(+11.20%)
May 27, 2009 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 26, 2009 1.250 1.250 1.250 1.250 495 -0.14(-10.07%)
May 25, 2009 1.390 1.730 1.390 1.390 3,486 +0.00(+0.00%)
May 22, 2009 1.390 1.390 1.390 1.390 110,834 +0.00(+0.00%)
May 21, 2009 1.500 1.500 1.390 1.390 6,434 -0.11(-7.33%)
May 20, 2009 1.450 1.500 1.450 1.500 16,834 +0.15(+11.11%)
May 19, 2009 1.350 1.350 1.350 1.350 900 +0.37(+37.76%)
May 15, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 14, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 13, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 12, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 11, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 08, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 07, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 06, 2009 0.9800 0.9800 0.9800 300 +0.00(+0.00%)
May 05, 2009 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
May 04, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 01, 2009 0.9800 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Apr 30, 2009 0.9800 0.9800 0.9800 0.9800 1,500 +0.00(+0.00%)
Apr 29, 2009 0.9800 0.9800 0.9800 0.9800 1,500 +0.02(+2.08%)
Apr 28, 2009 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 27, 2009 1.010 1.010 0.9600 0.9600 13,934 +0.00(+0.00%)
Apr 22, 2009 1.010 1.010 0.9600 0.9600 13,934 +0.08(+9.09%)
Apr 14, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.09(+11.39%)
Apr 06, 2009 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Apr 01, 2009 1.020 1.020 0.7100 0.7100 2,034 -0.31(-30.39%)
Mar 31, 2009 1.020 1.020 1.020 1.020 4,368 +0.08(+8.51%)
Mar 27, 2009 0.9400 0.9400 0.9400 0.9400 2,600 +0.00(+0.00%)
Mar 26, 2009 1.040 1.050 0.9400 0.9400 7,268 -0.11(-10.48%)
Mar 25, 2009 1.050 1.090 1.050 1.050 3,868 -0.04(-3.67%)
Mar 24, 2009 1.050 1.090 1.050 1.090 4,008 +0.04(+3.81%)
Mar 23, 2009 1.150 1.100 1.050 1.050 10,618 +0.10(+10.53%)
Mar 20, 2009 0.9500 0.9500 0.8600 0.9500 304,868 +0.09(+10.47%)
Mar 18, 2009 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 16, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 13, 2009 0.9300 0.9300 0.8500 0.8500 16,868 -0.10(-10.53%)
Mar 12, 2009 0.9300 0.9500 0.9300 0.9500 10,268 +0.02(+2.15%)
Mar 11, 2009 0.9300 0.9300 0.9300 0.9300 3,868 +0.00(+0.00%)
Mar 10, 2009 0.9300 0.9300 0.9300 0.9300 4,368 -0.02(-2.11%)
Mar 09, 2009 0.9900 0.9900 0.7600 0.9500 314,768 -0.04(-4.04%)
Mar 06, 2009 0.9900 0.9900 0.9900 0.9900 4,578 +0.00(+0.00%)
Mar 05, 2009 1.000 1.000 0.9900 0.9900 4,868 -0.01(-1.00%)
Mar 04, 2009 1.000 1.000 1.000 1.000 8,868 +0.03(+3.09%)
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.