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

Foraco International Marseille (TSX: FAR )

2.130 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 2.090 2.150 2.080 2.130 30,361 -0.02(-0.93%)
Nov 28, 2024 2.100 2.160 2.060 2.150 15,023 +0.04(+1.90%)
Nov 27, 2024 2.150 2.150 2.110 2.110 16,744 -0.04(-1.86%)
Nov 26, 2024 2.190 2.190 2.140 2.150 96,592 -0.03(-1.38%)
Nov 25, 2024 2.200 2.220 2.170 2.180 335,623 +0.00(+0.00%)
Nov 22, 2024 2.120 2.180 2.120 2.180 30,671 +0.08(+3.81%)
Nov 21, 2024 2.110 2.130 2.100 2.100 17,243 +0.00(+0.00%)
Nov 20, 2024 2.100 2.140 2.100 2.100 7,326 +0.00(+0.00%)
Nov 19, 2024 2.160 2.200 2.100 2.100 22,241 -0.07(-3.23%)
Nov 18, 2024 2.180 2.200 2.140 2.170 31,193 +0.00(+0.00%)
Nov 15, 2024 2.210 2.210 2.150 2.170 41,550 -0.04(-1.81%)
Nov 14, 2024 2.200 2.250 2.190 2.210 106,992 -0.01(-0.45%)
Nov 13, 2024 2.230 2.270 2.220 2.220 37,870 +0.00(+0.00%)
Nov 12, 2024 2.310 2.310 2.220 2.220 112,195 -0.09(-3.90%)
Nov 11, 2024 2.380 2.400 2.310 2.310 193,143 -0.09(-3.75%)
Nov 08, 2024 2.400 2.400 2.280 2.400 232,778 +0.01(+0.42%)
Nov 07, 2024 2.290 2.400 2.280 2.390 41,420 +0.10(+4.37%)
Nov 06, 2024 2.360 2.360 2.260 2.290 52,522 -0.04(-1.72%)
Nov 05, 2024 2.170 2.350 2.170 2.330 821,303 +0.18(+8.37%)
Nov 04, 2024 2.250 2.250 2.100 2.150 59,849 -0.10(-4.44%)
Nov 01, 2024 2.300 2.300 2.250 2.250 8,022 -0.01(-0.44%)
Oct 31, 2024 2.300 2.300 2.250 2.260 18,034 -0.03(-1.31%)
Oct 30, 2024 2.310 2.340 2.220 2.290 99,323 -0.01(-0.43%)
Oct 29, 2024 2.360 2.360 2.300 2.300 22,810 -0.02(-0.86%)
Oct 28, 2024 2.320 2.360 2.300 2.320 37,115 +0.01(+0.43%)
Oct 25, 2024 2.400 2.470 2.300 2.310 130,529 -0.13(-5.33%)
Oct 24, 2024 2.320 2.440 2.320 2.440 47,460 +0.13(+5.63%)
Oct 23, 2024 2.370 2.390 2.280 2.310 139,421 -0.06(-2.53%)
Oct 22, 2024 2.400 2.430 2.340 2.370 84,137 -0.03(-1.25%)
Oct 21, 2024 2.270 2.400 2.270 2.400 96,906 +0.15(+6.67%)
Oct 18, 2024 2.200 2.270 2.200 2.250 23,333 +0.05(+2.27%)
Oct 17, 2024 2.240 2.260 2.180 2.200 19,074 -0.05(-2.22%)
Oct 16, 2024 2.280 2.280 2.220 2.250 25,690 -0.02(-0.88%)
Oct 15, 2024 2.320 2.320 2.240 2.270 32,279 -0.07(-2.99%)
Oct 11, 2024 2.340 0 +0.08(+3.54%)
Oct 10, 2024 2.250 2.280 2.220 2.260 30,652 +0.01(+0.44%)
Oct 09, 2024 2.240 2.280 2.210 2.250 21,451 +0.01(+0.45%)
Oct 08, 2024 2.300 2.300 2.230 2.240 83,528 -0.06(-2.61%)
Oct 07, 2024 2.270 2.310 2.250 2.300 30,598 +0.04(+1.77%)
Oct 04, 2024 2.200 2.270 2.170 2.260 10,920 +0.05(+2.26%)
Oct 03, 2024 2.240 2.260 2.200 2.210 35,522 -0.03(-1.34%)
Oct 02, 2024 2.220 2.290 2.150 2.240 24,630 +0.02(+0.90%)
Oct 01, 2024 2.160 2.230 2.150 2.220 45,923 +0.06(+2.78%)
Sep 30, 2024 2.200 2.200 2.140 2.160 13,076 -0.04(-1.82%)
Sep 27, 2024 2.220 2.290 2.200 2.200 51,643 -0.02(-0.90%)
Sep 26, 2024 2.170 2.250 2.170 2.220 116,007 +0.06(+2.78%)
Sep 25, 2024 2.210 2.220 2.130 2.160 23,207 -0.05(-2.26%)
Sep 24, 2024 2.190 2.230 2.130 2.210 117,752 +0.06(+2.79%)
Sep 23, 2024 2.130 2.200 2.120 2.150 49,446 +0.05(+2.38%)
Sep 20, 2024 2.140 2.140 2.050 2.100 33,378 -0.02(-0.94%)
Sep 19, 2024 2.030 2.150 2.000 2.120 65,207 +0.11(+5.47%)
Sep 18, 2024 2.010 2.130 1.990 2.010 56,878 +0.03(+1.52%)
Sep 17, 2024 2.120 2.130 1.980 1.980 116,525 -0.14(-6.60%)
Sep 16, 2024 2.110 2.140 2.080 2.120 28,023 +0.05(+2.42%)
Sep 13, 2024 2.000 2.090 2.000 2.070 52,553 +0.10(+5.08%)
Sep 12, 2024 1.960 2.000 1.940 1.970 32,254 +0.05(+2.60%)
Sep 11, 2024 1.910 1.970 1.870 1.920 53,411 +0.01(+0.52%)
Sep 10, 2024 1.960 1.960 1.830 1.910 112,730 -0.04(-2.05%)
Sep 09, 2024 2.020 2.050 1.920 1.950 53,076 -0.06(-2.99%)
Sep 06, 2024 2.060 2.140 1.900 2.010 92,270 -0.07(-3.37%)
Sep 05, 2024 2.250 2.250 2.050 2.080 272,948 -0.18(-7.96%)
Sep 04, 2024 2.250 2.290 2.230 2.260 28,748 +0.00(+0.00%)
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.