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

Foraco International Marseille (TSX: FAR )

2.760 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Apr 29, 2015 0.4600 0.4600 0.4600 0.4600 500 -0.02(-5.15%)
Apr 28, 2015 0.4850 0.4850 0.4850 0.4850 1,500 +0.01(+2.11%)
Apr 27, 2015 0.4500 0.4750 0.4500 0.4750 1,500 +0.03(+7.95%)
Apr 21, 2015 0.4400 0.4400 0.4400 100 +0.00(+0.00%)
Apr 16, 2015 0.4400 0.4400 0.4400 0 -0.03(-5.38%)
Apr 14, 2015 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Apr 09, 2015 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Apr 08, 2015 0.4300 0.4300 0.4250 0.4300 7,500 -0.02(-4.44%)
Apr 06, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Apr 02, 2015 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Apr 01, 2015 0.4400 0.4750 0.4400 0.4750 22,800 +0.02(+5.56%)
Mar 30, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 26, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 24, 2015 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Mar 23, 2015 0.4250 0.4500 0.4150 0.4450 7,500 -0.01(-1.11%)
Mar 20, 2015 0.4500 0.4500 0.4500 0.4500 2,090 +0.01(+2.27%)
Mar 19, 2015 0.4500 0.4500 0.4400 0.4400 7,740 -0.01(-2.22%)
Mar 18, 2015 0.4500 0.4500 0.4500 0.4500 10,300 +0.01(+2.27%)
Mar 17, 2015 0.4300 0.4500 0.4300 0.4400 11,500 +0.05(+12.82%)
Mar 13, 2015 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
Mar 12, 2015 0.4500 0.4500 0.4500 0.4500 20,600 +0.00(+0.00%)
Mar 11, 2015 0.4500 0.4500 0.4500 0.4500 40,000 -0.02(-5.26%)
Mar 10, 2015 0.4750 0.4750 0.4750 0.4750 1,000 -0.02(-3.06%)
Mar 05, 2015 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Mar 04, 2015 0.4950 0.4950 0.4950 0.4950 1,000 -0.01(-1.00%)
Mar 03, 2015 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Mar 02, 2015 0.5000 0.5000 0.5000 0.5000 19,720 +0.02(+3.09%)
Feb 27, 2015 0.4850 0.4850 0.4850 0.4850 3,297 -0.01(-2.02%)
Feb 24, 2015 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Feb 19, 2015 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Feb 18, 2015 0.4850 0.4900 0.4800 0.4900 16,220 +0.00(+0.00%)
Feb 17, 2015 0.4850 0.4900 0.4850 0.4900 27,000 +0.01(+2.08%)
Feb 13, 2015 0.4800 0.4800 0.4800 0 +0.08(+21.52%)
Feb 11, 2015 0.3950 0.3950 0.3950 0 -0.04(-10.23%)
Feb 10, 2015 0.4400 0.4400 0.4400 0.4400 1,000 +0.03(+7.32%)
Feb 09, 2015 0.4200 0.4200 0.4100 0.4100 2,500 -0.03(-6.82%)
Feb 04, 2015 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Feb 03, 2015 0.4650 0.4650 0.4550 0.4600 4,100 +0.03(+6.98%)
Feb 02, 2015 0.5000 0.5000 0.4300 0.4300 5,559 +0.06(+16.22%)
Jan 29, 2015 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jan 27, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 26, 2015 0.4300 0.4300 0.3900 0.4000 2,970 -0.03(-6.98%)
Jan 23, 2015 0.3950 0.4300 0.3950 0.4300 3,700 +0.02(+6.17%)
Jan 22, 2015 0.5100 0.5100 0.3950 0.4050 27,839 -0.10(-20.59%)
Jan 21, 2015 0.3600 0.7700 0.3600 0.5100 87,200 +0.14(+37.84%)
Jan 19, 2015 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Jan 16, 2015 0.2900 0.3500 0.2900 0.3400 20,250 +0.09(+36.00%)
Jan 15, 2015 0.2450 0.2500 0.2450 0.2500 43,540 +0.01(+4.17%)
Jan 14, 2015 0.2300 0.2400 0.2100 0.2400 17,500 +0.01(+4.35%)
Jan 13, 2015 0.2250 0.2350 0.2250 0.2300 4,400 -0.02(-8.00%)
Jan 12, 2015 0.2500 0.2500 0.2500 0.2500 4,000 +0.02(+8.70%)
Jan 08, 2015 0.2300 0.2300 0.2300 175 -0.03(-11.54%)
Jan 07, 2015 0.2600 0.2600 0.2600 0.2600 1,200 +0.01(+4.00%)
Dec 30, 2014 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 29, 2014 0.2200 0.2200 0.2000 0.2200 22,500 -0.03(-12.00%)
Dec 22, 2014 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Dec 19, 2014 0.2500 0.2850 0.2500 0.2850 10,500 +0.06(+26.67%)
Dec 18, 2014 0.2250 0.2250 0.2250 0.2250 1,000 +0.05(+25.00%)
Dec 17, 2014 0.1900 0.1900 0.1800 0.1800 86,500 +0.01(+9.09%)
Dec 16, 2014 0.1700 0.1700 0.1650 0.1650 107,839 +0.01(+3.13%)
Dec 15, 2014 0.2000 0.2000 0.1500 0.1600 24,250 -0.02(-11.11%)
Dec 12, 2014 0.2000 0.2000 0.1600 0.1800 25,559 -0.05(-21.74%)
Dec 10, 2014 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Dec 09, 2014 0.2600 0.2600 0.2600 0.2600 2,625 -0.01(-3.70%)
Dec 05, 2014 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Dec 04, 2014 0.2800 0.3000 0.2800 0.3000 39,000 +0.04(+15.38%)
Dec 03, 2014 0.2800 0.2850 0.2600 0.2600 12,124 -0.04(-13.33%)
Dec 02, 2014 0.2900 0.3000 0.2900 0.3000 7,000 +0.01(+3.45%)
Dec 01, 2014 0.2850 0.2900 0.2850 0.2900 36,700 +0.02(+9.43%)
Nov 28, 2014 0.2650 0.2650 0.2650 0.2650 16,000 -0.04(-14.52%)
Nov 26, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 24, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 21, 2014 0.3000 0.3200 0.2750 0.3000 44,900 +0.01(+1.69%)
Nov 20, 2014 0.3200 0.3200 0.2900 0.2950 49,000 -0.04(-11.94%)
Nov 19, 2014 0.3650 0.3650 0.3200 0.3350 30,800 -0.04(-10.67%)
Nov 14, 2014 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Nov 12, 2014 0.3600 0.3600 0.3600 0 -0.08(-18.18%)
Nov 11, 2014 0.3600 0.4400 0.3600 0.4400 21,400 +0.10(+27.54%)
Nov 10, 2014 0.3400 0.3650 0.3400 0.3450 15,500 -0.03(-6.76%)
Nov 07, 2014 0.3150 0.3700 0.3100 0.3700 22,910 +0.06(+19.35%)
Nov 06, 2014 0.3100 0.3100 0.3100 0.3100 4,873 -0.01(-1.59%)
Nov 05, 2014 0.3100 0.3250 0.3100 0.3150 21,560 +0.03(+8.62%)
Nov 04, 2014 0.2900 0.2900 0.2900 0.2900 3,100 -0.03(-7.94%)
Oct 31, 2014 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Oct 30, 2014 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Oct 29, 2014 0.3450 0.3500 0.3450 0.3500 11,500 -0.01(-1.41%)
Oct 27, 2014 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Oct 24, 2014 0.3450 0.3450 0.3400 0.3400 1,000 -0.03(-9.33%)
Oct 21, 2014 0.3750 0.3750 0.3750 400 +0.02(+5.63%)
Oct 20, 2014 0.3800 0.3800 0.3550 0.3550 27,000 +0.01(+1.43%)
Oct 17, 2014 0.3700 0.3700 0.3500 0.3500 2,300 +0.03(+9.37%)
Oct 16, 2014 0.2950 0.3200 0.2950 0.3200 21,000 +0.03(+8.47%)
Oct 15, 2014 0.2850 0.2950 0.2850 0.2950 10,300 +0.00(+0.00%)
Oct 14, 2014 0.2900 0.2950 0.2700 0.2950 12,366 +0.03(+13.46%)
Oct 10, 2014 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Oct 09, 2014 0.3150 0.3200 0.3150 0.3200 3,250 +0.02(+6.67%)
Oct 08, 2014 0.3350 0.3350 0.3000 0.3000 19,200 -0.03(-9.09%)
Oct 03, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 02, 2014 0.3100 0.3300 0.3100 0.3300 5,000 +0.01(+3.13%)
Oct 01, 2014 0.3150 0.3200 0.3150 0.3200 2,500 +0.01(+1.59%)
Sep 30, 2014 0.3400 0.3500 0.3000 0.3150 153,600 -0.08(-19.23%)
Sep 29, 2014 0.3800 0.3900 0.3400 0.3900 42,290 +0.06(+18.18%)
Sep 25, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 24, 2014 0.3300 0.3300 0.3300 0.3300 500 -0.04(-10.81%)
Sep 23, 2014 0.3600 0.3700 0.3600 0.3700 13,100 +0.00(+0.00%)
Sep 22, 2014 0.3750 0.3800 0.3700 0.3700 16,900 +0.02(+5.71%)
Sep 19, 2014 0.3850 0.3850 0.3500 0.3500 17,500 -0.04(-10.26%)
Sep 17, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 16, 2014 0.4250 0.4250 0.3900 0.4000 29,261 -0.02(-4.76%)
Sep 12, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 11, 2014 0.4350 0.4350 0.4200 0.4200 8,000 -0.01(-2.33%)
Sep 09, 2014 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 08, 2014 0.4400 0.4400 0.4400 0.4400 3,700 +0.01(+2.33%)
Sep 05, 2014 0.4400 0.4400 0.4300 0.4300 5,700 -0.03(-6.52%)
Sep 04, 2014 0.4600 0.4600 0.4600 0.4600 1,500 -0.01(-2.13%)
Sep 03, 2014 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Sep 02, 2014 0.4600 0.4600 0.4600 0.4600 8,700 -0.01(-2.13%)
Aug 29, 2014 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 28, 2014 0.4800 0.4950 0.4700 0.4700 10,070 +0.01(+2.17%)
Aug 27, 2014 0.4950 0.4950 0.4600 0.4600 12,500 -0.03(-7.07%)
Aug 26, 2014 0.4900 0.4950 0.4700 0.4950 14,000 +0.00(+0.00%)
Aug 25, 2014 0.4900 0.4900 0.4950 13,760 -0.01(-1.00%)
Aug 22, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 21, 2014 0.5000 0.5000 0.5000 0.5000 450 -0.04(-7.41%)
Aug 18, 2014 0.5400 0 -0.01(-1.82%)
Aug 07, 2014 0.5500 0 -0.01(-1.79%)
Aug 06, 2014 0.5600 0.5600 0.5600 0.5600 9,500 -0.01(-1.75%)
Aug 05, 2014 0.5700 0.5700 0.5700 0.5700 850 -0.02(-3.39%)
Jul 31, 2014 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Jul 28, 2014 0.5500 0 -0.03(-5.17%)
Jul 25, 2014 0.5600 0.5800 0.5500 0.5800 22,800 -0.01(-1.69%)
Jul 24, 2014 0.5600 0.5900 0.5600 0.5900 7,000 +0.03(+5.36%)
Jul 23, 2014 0.5600 0.5600 0.5600 0.5600 9,250 +0.00(+0.00%)
Jul 22, 2014 0.5600 0.5700 0.5600 0.5600 8,650 -0.01(-1.75%)
Jul 21, 2014 0.5800 0.5800 0.5100 0.5700 22,500 -0.01(-1.72%)
Jul 18, 2014 0.5500 0.5800 0.5500 0.5800 17,700 +0.05(+9.43%)
Jul 17, 2014 0.5400 0.5600 0.5300 0.5300 69,980 +0.00(+0.00%)
Jul 15, 2014 0.5300 0.5300 0 +0.05(+10.42%)
Jul 14, 2014 0.5000 0.5000 0.4800 0.4800 8,200 -0.01(-2.04%)
Jul 10, 2014 0.4900 0.4900 0 +0.01(+2.08%)
Jul 09, 2014 0.4900 0.5000 0.4800 0.4800 539,800 -0.01(-2.04%)
Jul 08, 2014 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Jul 07, 2014 0.4900 0.4900 0.4800 0.4900 24,100 +0.00(+0.00%)
Jul 04, 2014 0.4900 0.4900 0.4900 0.4900 20,500 +0.00(+0.00%)
Jul 03, 2014 0.4900 0.4900 0.4800 0.4900 13,000 +0.00(+0.00%)
Jul 02, 2014 0.4900 0.4900 0.4900 0.4900 13,000 +0.00(+0.00%)
Jun 30, 2014 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jun 27, 2014 0.4900 0.4900 0.4850 0.4850 1,182,650 -0.01(-1.02%)
Jun 26, 2014 0.4900 0.4900 0.4900 0.4900 25,490 +0.00(+0.00%)
Jun 25, 2014 0.4900 0.5000 0.4900 0.4900 19,050 -0.01(-2.00%)
Jun 24, 2014 0.5200 0.5200 0.4900 0.5000 126,275 +0.00(+0.00%)
Jun 23, 2014 0.5300 0.5700 0.4900 0.5000 314,820 -0.03(-5.66%)
Jun 20, 2014 0.5700 0.5700 0.4800 0.5300 585,140 -0.07(-11.67%)
Jun 19, 2014 0.5800 0.6000 0.5500 0.6000 28,550 +0.02(+3.45%)
Jun 18, 2014 0.5800 0.5800 0.5400 0.5800 15,300 +0.00(+0.00%)
Jun 17, 2014 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
Jun 16, 2014 0.6000 0.6100 0.5800 0.5800 166,700 -0.02(-3.33%)
Jun 13, 2014 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Jun 12, 2014 0.6000 0.6000 0.6000 0.6000 7,800 +0.00(+0.00%)
Jun 11, 2014 0.6000 0.6000 0.6000 0.6000 3,800 +0.02(+3.45%)
Jun 10, 2014 0.6000 0.6100 0.5500 0.5800 370,750 -0.06(-9.38%)
Jun 06, 2014 0.6400 0.6400 0.6400 0.6400 1,200 +0.01(+1.59%)
Jun 05, 2014 0.6300 0.6300 0.6300 0.6300 30,000 +0.00(+0.00%)
Jun 04, 2014 0.6300 0.6300 0.6300 0.6300 1,725 -0.01(-1.56%)
Jun 03, 2014 0.6400 0.6400 0.6300 0.6400 9,100 +0.01(+1.59%)
Jun 02, 2014 0.6500 0.6500 0.6300 0.6300 34,500 +0.01(+1.61%)
May 30, 2014 0.6800 0.6800 0.6200 0.6200 24,000 -0.05(-7.46%)
May 29, 2014 0.6800 0.6800 0.6700 0.6700 3,100 +0.00(+0.00%)
May 28, 2014 0.6800 0.6800 0.6700 0.6700 10,235 -0.03(-4.29%)
May 26, 2014 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 23, 2014 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
May 22, 2014 0.7000 0.7000 0.6900 0.7000 4,378 +0.03(+4.48%)
May 21, 2014 0.7000 0.7000 0.6700 0.6700 9,600 +0.06(+9.84%)
May 16, 2014 0.6100 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
May 14, 2014 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 13, 2014 0.6500 0.6500 0.6200 0.6500 114,830 +0.04(+6.56%)
May 12, 2014 0.6000 0.6300 0.6000 0.6100 1,331,400 +0.01(+1.67%)
May 09, 2014 0.6000 0.6100 0.6000 0.6000 43,000 +0.00(+0.00%)
May 08, 2014 0.5800 0.6050 0.5800 0.6000 63,600 +0.03(+5.26%)
May 07, 2014 0.6100 0.6100 0.5700 0.5700 58,720 -0.03(-5.00%)
May 06, 2014 0.6100 0.6200 0.6000 0.6000 76,200 -0.07(-10.45%)
May 05, 2014 0.6800 0.6800 0.6700 0.6700 17,850 +0.01(+1.52%)
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.