Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco International Marseille (TSX: FAR )

2.320 -0.040 (-1.69%)
Streaming Delayed Price Updated: 4:10 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.360 2.420 2.300 2.320 74,027 -0.04(-1.69%)
Aug 29, 2024 2.310 2.390 2.260 2.360 37,647 +0.04(+1.72%)
Aug 28, 2024 2.330 2.340 2.320 2.320 7,637 -0.04(-1.69%)
Aug 27, 2024 2.380 2.380 2.350 2.360 10,266 -0.02(-0.84%)
Aug 26, 2024 2.420 2.510 2.380 2.380 25,176 -0.06(-2.46%)
Aug 23, 2024 2.240 2.450 2.240 2.440 208,825 +0.20(+8.93%)
Aug 22, 2024 2.280 2.300 2.230 2.240 34,517 -0.08(-3.45%)
Aug 21, 2024 2.360 2.360 2.270 2.320 48,677 -0.03(-1.28%)
Aug 20, 2024 2.400 2.400 2.330 2.350 19,017 -0.05(-2.08%)
Aug 19, 2024 2.370 2.420 2.350 2.400 99,326 +0.03(+1.27%)
Aug 16, 2024 2.370 2.380 2.290 2.370 45,874 +0.00(+0.00%)
Aug 15, 2024 2.350 2.400 2.300 2.370 157,575 +0.00(+0.00%)
Aug 14, 2024 2.440 2.440 2.320 2.370 160,407 -0.03(-1.25%)
Aug 13, 2024 2.270 2.440 2.270 2.400 1,462,654 +0.20(+9.09%)
Aug 12, 2024 2.330 2.330 2.200 2.200 110,634 -0.10(-4.35%)
Aug 09, 2024 2.370 2.370 2.280 2.300 396,297 -0.03(-1.29%)
Aug 08, 2024 2.380 2.380 2.300 2.330 83,379 -0.04(-1.69%)
Aug 07, 2024 2.470 2.470 2.360 2.370 92,013 -0.03(-1.25%)
Aug 06, 2024 2.490 2.490 2.300 2.400 236,872 -0.12(-4.76%)
Aug 02, 2024 2.520 0 -0.22(-8.03%)
Aug 01, 2024 2.820 2.830 2.690 2.740 113,705 -0.02(-0.72%)
Jul 31, 2024 2.780 2.870 2.730 2.760 204,201 +0.04(+1.47%)
Jul 30, 2024 2.810 2.810 2.680 2.720 128,411 -0.03(-1.09%)
Jul 29, 2024 2.840 2.840 2.640 2.750 754,395 +0.09(+3.38%)
Jul 26, 2024 2.490 2.850 2.480 2.660 265,638 +0.20(+8.13%)
Jul 25, 2024 2.620 2.620 2.450 2.460 35,936 -0.16(-6.11%)
Jul 24, 2024 2.650 2.670 2.610 2.620 424,226 -0.02(-0.76%)
Jul 23, 2024 2.630 2.650 2.610 2.640 28,935 +0.02(+0.76%)
Jul 22, 2024 2.670 2.710 2.620 2.620 34,049 -0.05(-1.87%)
Jul 19, 2024 2.620 2.700 2.620 2.670 11,934 +0.05(+1.91%)
Jul 18, 2024 2.610 2.630 2.600 2.620 6,626 +0.02(+0.77%)
Jul 17, 2024 2.570 2.610 2.560 2.600 40,326 +0.03(+1.17%)
Jul 16, 2024 2.510 2.600 2.470 2.570 61,826 +0.06(+2.39%)
Jul 15, 2024 2.570 2.570 2.500 2.510 6,622 -0.04(-1.57%)
Jul 12, 2024 2.620 2.620 2.520 2.550 12,727 -0.08(-3.04%)
Jul 11, 2024 2.580 2.660 2.580 2.630 267,173 +0.07(+2.73%)
Jul 10, 2024 2.650 2.660 2.550 2.560 83,126 -0.08(-3.03%)
Jul 09, 2024 2.560 2.660 2.560 2.640 55,108 +0.08(+3.13%)
Jul 08, 2024 2.510 2.570 2.510 2.560 34,668 +0.07(+2.81%)
Jul 05, 2024 2.540 2.540 2.450 2.490 44,725 -0.02(-0.80%)
Jul 04, 2024 2.450 2.550 2.440 2.510 21,632 +0.09(+3.72%)
Jul 03, 2024 2.360 2.530 2.360 2.420 111,625 +0.06(+2.54%)
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.