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

Foraco International Marseille (TSX: FAR )

2.770 +0.100 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2010 2.520 2.570 2.520 2.570 9,930 +0.17(+7.08%)
Feb 25, 2010 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Feb 24, 2010 2.480 2.490 2.400 2.400 12,300 -0.08(-3.23%)
Feb 23, 2010 2.400 2.480 2.400 2.480 11,300 +0.03(+1.22%)
Feb 22, 2010 2.420 2.490 2.420 2.450 3,774 +0.05(+2.08%)
Feb 19, 2010 2.400 2.400 2.400 2.400 4,700 +0.00(+0.00%)
Feb 18, 2010 2.400 2.400 2.400 2.400 1,000 +0.00(+0.00%)
Feb 17, 2010 2.400 2.400 2.400 2.400 7,065 +0.00(+0.00%)
Feb 16, 2010 2.180 2.400 2.180 2.400 16,200 +0.05(+2.13%)
Feb 12, 2010 2.350 2.350 2.350 0 +0.03(+1.29%)
Feb 11, 2010 2.250 2.320 2.250 2.320 6,815 +0.14(+6.42%)
Feb 10, 2010 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 09, 2010 2.190 2.190 2.180 2.180 2,000 -0.01(-0.46%)
Feb 08, 2010 2.300 2.300 2.190 2.190 2,000 -0.11(-4.78%)
Feb 05, 2010 2.450 2.450 2.300 2.300 6,675 -0.19(-7.63%)
Feb 04, 2010 2.300 2.500 2.300 2.490 665,109 +0.19(+8.26%)
Feb 03, 2010 2.300 2.300 2.300 2.300 1,000 -0.05(-2.13%)
Feb 02, 2010 2.400 2.400 2.350 2.350 2,000 -0.05(-2.08%)
Feb 01, 2010 2.290 2.400 2.290 2.400 17,000 +0.16(+7.14%)
Jan 29, 2010 2.240 2.240 2.240 2.240 1,000 +0.05(+2.28%)
Jan 28, 2010 2.190 2.190 2.190 2.190 2,800 +0.16(+7.88%)
Jan 27, 2010 2.290 2.290 2.000 2.030 18,000 -0.29(-12.50%)
Jan 26, 2010 2.320 2.320 2.320 2.320 2,600 +0.00(+0.00%)
Jan 25, 2010 2.320 2.320 2.320 2.320 500 -0.03(-1.28%)
Jan 22, 2010 2.360 2.360 2.350 2.350 5,800 -0.04(-1.67%)
Jan 21, 2010 2.390 2.390 2.390 2.390 1,362 +0.00(+0.00%)
Jan 20, 2010 2.370 2.400 2.360 2.390 11,270 +0.02(+0.84%)
Jan 19, 2010 2.370 2.370 2.370 0 +0.00(+0.00%)
Jan 18, 2010 2.370 2.370 2.370 2.370 500 +0.01(+0.42%)
Jan 15, 2010 2.390 2.490 2.350 2.360 14,900 -0.03(-1.26%)
Jan 14, 2010 2.300 2.390 2.300 2.390 1,600 +0.12(+5.29%)
Jan 13, 2010 2.300 2.300 2.270 2.270 101,500 -0.03(-1.30%)
Jan 12, 2010 2.300 2.300 2.300 2.300 359,755 +0.00(+0.00%)
Jan 11, 2010 2.300 2.320 2.300 2.300 4,900 +0.00(+0.00%)
Jan 08, 2010 2.300 2.300 2.280 2.300 310,000 +0.00(+0.00%)
Jan 07, 2010 2.350 2.400 2.300 2.300 343,800 -0.05(-2.13%)
Jan 06, 2010 2.270 2.350 2.270 2.350 21,600 +0.10(+4.44%)
Jan 05, 2010 2.350 2.350 2.250 2.250 31,800 -0.03(-1.32%)
Jan 04, 2010 2.370 2.370 2.280 2.280 6,000 -0.10(-4.20%)
Dec 31, 2009 2.380 2.380 2.380 0 -0.01(-0.42%)
Dec 30, 2009 2.410 2.410 2.390 2.390 17,600 -0.01(-0.42%)
Dec 29, 2009 2.400 2.750 2.400 2.400 19,700 +0.03(+1.27%)
Dec 24, 2009 2.370 2.370 2.370 2.370 1,000 -0.02(-0.84%)
Dec 23, 2009 2.390 2.390 2.310 2.390 4,600 +0.00(+0.00%)
Dec 22, 2009 2.390 2.390 2.390 2.390 1,000 +0.00(+0.00%)
Dec 21, 2009 2.280 2.390 2.280 2.390 1,400 +0.04(+1.70%)
Dec 18, 2009 2.380 2.380 2.250 2.350 2,900 -0.03(-1.26%)
Dec 17, 2009 2.360 2.380 2.350 2.380 3,600 +0.02(+0.85%)
Dec 16, 2009 2.310 2.360 2.310 2.360 640 +0.06(+2.61%)
Dec 15, 2009 2.400 2.400 2.300 2.300 8,900 -0.11(-4.56%)
Dec 14, 2009 2.170 2.410 2.170 2.410 16,000 +0.14(+6.17%)
Dec 11, 2009 2.240 2.300 2.240 2.270 12,050 +0.04(+1.79%)
Dec 10, 2009 2.440 2.440 2.190 2.230 8,000 -0.21(-8.61%)
Dec 09, 2009 2.420 2.450 2.420 2.440 7,800 -0.06(-2.40%)
Dec 08, 2009 2.630 2.630 2.500 2.500 21,800 +0.00(+0.00%)
Dec 07, 2009 2.510 2.510 2.500 2.500 2,500 -0.06(-2.34%)
Dec 04, 2009 2.690 2.690 2.550 2.560 55,560 -0.08(-3.03%)
Dec 03, 2009 2.600 2.650 2.580 2.640 5,200 +0.06(+2.33%)
Dec 02, 2009 2.700 2.700 2.500 2.580 7,500 -0.12(-4.44%)
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.