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 31, 2010 2.650 2.650 2.470 2.480 5,000 -0.17(-6.42%)
May 28, 2010 2.600 2.650 2.600 2.650 3,100 +0.09(+3.52%)
May 27, 2010 2.550 2.600 2.520 2.560 8,175 +0.01(+0.39%)
May 26, 2010 2.550 2.550 2.550 2.550 1,900 +0.05(+2.00%)
May 25, 2010 2.500 2.500 2.500 2.500 13,600 +0.00(+0.00%)
May 21, 2010 2.500 2.500 2.500 2.500 700 +0.00(+0.00%)
May 20, 2010 2.490 2.500 2.410 2.500 96,900 +0.07(+2.88%)
May 19, 2010 2.500 2.500 2.430 2.430 62,600 -0.07(-2.80%)
May 18, 2010 2.500 2.500 2.500 2.500 4,500 +0.00(+0.00%)
May 17, 2010 2.500 2.500 2.480 2.500 9,600 +0.00(+0.00%)
May 14, 2010 2.500 2.500 2.500 2.500 3,500 +0.00(+0.00%)
May 13, 2010 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 12, 2010 2.400 2.500 2.400 2.500 16,200 +0.10(+4.17%)
May 11, 2010 2.520 2.500 2.400 2.400 13,200 -0.12(-4.76%)
May 10, 2010 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
May 07, 2010 2.260 2.520 2.260 2.520 3,500 +0.00(+0.00%)
May 06, 2010 2.710 2.750 2.520 2.520 7,300 -0.18(-6.67%)
May 05, 2010 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 04, 2010 2.980 2.980 2.700 2.700 3,100 -0.15(-5.26%)
May 03, 2010 2.890 2.890 2.850 2.850 1,400 -0.01(-0.35%)
Apr 30, 2010 2.860 2.860 2.860 2.860 2,000 -0.01(-0.35%)
Apr 29, 2010 2.870 2.870 2.870 2.870 2,500 +0.26(+9.96%)
Apr 28, 2010 2.610 2.610 2.610 2.610 1,720 +0.00(+0.00%)
Apr 27, 2010 2.740 2.740 2.610 2.610 2,200 -0.13(-4.74%)
Apr 26, 2010 2.700 2.740 2.700 2.740 1,740 +0.04(+1.48%)
Apr 23, 2010 2.690 2.700 2.690 2.700 3,300 +0.05(+1.89%)
Apr 22, 2010 2.730 2.730 2.650 2.650 1,100 -0.09(-3.28%)
Apr 21, 2010 2.740 2.740 2.740 2.740 1,900 +0.14(+5.38%)
Apr 20, 2010 2.690 2.690 2.600 2.600 1,100 -0.10(-3.70%)
Apr 19, 2010 2.700 2.700 2.700 2.700 1,100 +0.05(+1.89%)
Apr 16, 2010 2.660 2.670 2.650 2.650 5,000 +0.00(+0.00%)
Apr 15, 2010 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Apr 14, 2010 2.840 2.840 2.650 2.650 2,300 -0.19(-6.69%)
Apr 13, 2010 2.840 2.840 2.840 2.840 1,000 +0.00(+0.00%)
Apr 12, 2010 2.830 2.840 2.830 2.840 7,200 +0.09(+3.27%)
Apr 09, 2010 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 08, 2010 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Apr 07, 2010 2.750 2.750 2.750 2.750 4,500 +0.00(+0.00%)
Apr 06, 2010 2.750 2.750 2.700 2.750 23,400 +0.00(+0.00%)
Apr 05, 2010 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Apr 01, 2010 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 31, 2010 2.750 2.750 2.750 2.750 2,000 +0.07(+2.61%)
Mar 30, 2010 2.710 2.710 2.680 2.680 4,000 +0.00(+0.00%)
Mar 29, 2010 2.670 2.680 2.650 2.680 10,400 -0.07(-2.55%)
Mar 26, 2010 2.800 2.800 2.750 2.750 2,850 -0.05(-1.79%)
Mar 25, 2010 2.650 2.800 2.650 2.800 2,450 +0.20(+7.69%)
Mar 24, 2010 2.900 2.900 2.600 2.600 9,800 -0.30(-10.34%)
Mar 23, 2010 2.900 2.920 2.900 2.900 8,980 +0.04(+1.40%)
Mar 22, 2010 2.920 2.920 2.860 2.860 2,300 -0.06(-2.05%)
Mar 19, 2010 2.910 2.920 2.910 2.920 2,700 +0.01(+0.34%)
Mar 18, 2010 2.910 2.910 2.910 2.910 8,000 +0.01(+0.34%)
Mar 17, 2010 2.900 3.000 2.880 2.900 27,400 +0.05(+1.75%)
Mar 16, 2010 2.990 2.990 2.850 2.850 24,800 -0.10(-3.39%)
Mar 15, 2010 3.000 2.950 2.800 2.950 17,200 -0.04(-1.34%)
Mar 12, 2010 2.970 3.080 2.970 2.990 49,100 +0.02(+0.67%)
Mar 11, 2010 2.870 2.970 2.850 2.970 14,700 +0.08(+2.77%)
Mar 10, 2010 2.850 2.900 2.830 2.890 22,800 +0.12(+4.33%)
Mar 09, 2010 2.750 2.770 2.750 2.770 14,500 +0.02(+0.73%)
Mar 08, 2010 2.770 2.770 2.750 2.750 8,100 +0.04(+1.48%)
Mar 05, 2010 2.700 2.750 2.700 2.710 7,100 +0.04(+1.50%)
Mar 04, 2010 2.670 2.670 2.650 2.670 5,600 +0.00(+0.00%)
Mar 03, 2010 2.670 2.670 2.650 2.670 7,048 +0.02(+0.75%)
Mar 02, 2010 2.550 2.650 2.550 2.650 20,000 +0.10(+3.92%)
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.