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 22, 2024 2.860 2.860 2.770 2.820 547,802 -0.05(-1.74%)
May 21, 2024 2.900 2.930 2.860 2.870 41,336 -0.09(-3.04%)
May 17, 2024 2.960 0 +0.09(+3.14%)
May 16, 2024 2.900 2.910 2.860 2.870 82,724 -0.03(-1.03%)
May 15, 2024 2.880 2.920 2.840 2.900 130,954 +0.01(+0.35%)
May 14, 2024 2.720 2.890 2.700 2.890 208,080 +0.19(+7.04%)
May 13, 2024 2.700 2.710 2.620 2.700 32,318 -0.02(-0.74%)
May 10, 2024 2.700 2.750 2.670 2.720 86,293 -0.04(-1.45%)
May 09, 2024 2.770 2.810 2.680 2.760 147,565 -0.04(-1.43%)
May 08, 2024 2.850 2.900 2.780 2.800 27,036 -0.04(-1.41%)
May 07, 2024 2.830 2.900 2.790 2.840 321,911 -0.01(-0.35%)
May 06, 2024 2.830 2.860 2.770 2.850 68,608 +0.02(+0.71%)
May 03, 2024 2.820 2.860 2.810 2.830 25,264 +0.00(+0.00%)
May 02, 2024 2.910 2.910 2.810 2.830 48,895 -0.07(-2.41%)
May 01, 2024 2.930 2.980 2.850 2.900 126,428 -0.04(-1.36%)
Apr 30, 2024 3.100 3.140 2.900 2.940 277,018 -0.20(-6.37%)
Apr 29, 2024 3.170 3.190 3.110 3.140 19,886 +0.00(+0.00%)
Apr 26, 2024 3.150 3.170 3.110 3.140 38,263 -0.01(-0.32%)
Apr 25, 2024 3.100 3.180 3.100 3.150 28,762 +0.03(+0.96%)
Apr 24, 2024 3.160 3.160 3.100 3.120 39,115 -0.04(-1.27%)
Apr 23, 2024 3.160 3.170 3.120 3.160 17,000 +0.00(+0.00%)
Apr 22, 2024 3.250 3.250 3.120 3.160 52,162 -0.10(-3.07%)
Apr 19, 2024 3.190 3.260 3.190 3.260 77,370 +0.06(+1.87%)
Apr 18, 2024 3.130 3.230 3.130 3.200 52,667 +0.04(+1.27%)
Apr 17, 2024 3.220 3.220 3.100 3.160 12,329 -0.06(-1.86%)
Apr 16, 2024 3.150 3.220 3.100 3.220 64,382 +0.08(+2.55%)
Apr 15, 2024 3.150 3.200 3.100 3.140 39,812 -0.03(-0.95%)
Apr 12, 2024 3.230 3.270 3.150 3.170 58,102 -0.02(-0.63%)
Apr 11, 2024 3.240 3.250 3.160 3.190 42,485 -0.04(-1.24%)
Apr 10, 2024 3.210 3.250 3.170 3.230 42,833 +0.03(+0.94%)
Apr 09, 2024 3.180 3.230 3.160 3.200 35,030 +0.02(+0.63%)
Apr 08, 2024 3.220 3.220 3.120 3.180 54,240 +0.02(+0.63%)
Apr 05, 2024 3.110 3.220 3.100 3.160 174,958 +0.05(+1.61%)
Apr 04, 2024 3.110 3.140 3.100 3.110 37,966 +0.00(+0.00%)
Apr 03, 2024 3.040 3.140 3.020 3.110 132,262 +0.07(+2.30%)
Apr 02, 2024 3.030 3.080 2.990 3.040 89,779 +0.05(+1.67%)
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.