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 29, 2016 0.4650 0.4650 0.4100 0.4100 17,802 -0.06(-11.83%)
Apr 28, 2016 0.4400 0.4650 0.4400 0.4650 6,572 +0.03(+5.68%)
Apr 27, 2016 0.4400 0.4400 0.4400 0.4400 2,000 -0.02(-4.35%)
Apr 26, 2016 0.4600 0.4600 0.4600 0.4600 2,072 -0.01(-1.08%)
Apr 25, 2016 0.4650 0.4650 0.4650 0.4650 3,572 +0.08(+19.23%)
Apr 22, 2016 0.4500 0.4500 0.3900 0.3900 8,072 -0.06(-13.33%)
Apr 21, 2016 0.4300 0.4500 0.4100 0.4500 24,572 +0.02(+4.65%)
Apr 20, 2016 0.4100 0.4300 0.4100 0.4300 4,055 +0.03(+7.50%)
Apr 19, 2016 0.4000 0.4000 0.3750 0.4000 16,072 +0.03(+8.11%)
Apr 18, 2016 0.3700 0.3700 0.3650 0.3700 27,472 +0.00(+0.00%)
Apr 15, 2016 0.3650 0.3700 0.3650 0.3700 14,500 +0.02(+5.71%)
Apr 14, 2016 0.3500 0.3500 0.3500 0.3500 5,572 -0.01(-1.41%)
Apr 13, 2016 0.3600 0.3600 0.3550 0.3550 20,072 +0.03(+10.94%)
Apr 11, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2016 0.3100 0.3200 0.3100 0.3200 14,000 +0.00(+0.00%)
Apr 04, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Mar 29, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 28, 2016 0.3500 0.3500 0.3500 0.3500 7,900 +0.00(+0.00%)
Mar 23, 2016 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 21, 2016 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 18, 2016 0.3500 0.3800 0.3500 0.3800 6,875 +0.05(+15.15%)
Mar 17, 2016 0.3300 0.3300 0.3150 0.3300 7,072 -0.01(-4.35%)
Mar 14, 2016 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Mar 10, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Mar 09, 2016 0.3200 0.3250 0.3100 0.3100 30,600 -0.01(-3.13%)
Mar 08, 2016 0.3150 0.3200 0.3150 0.3200 2,300 +0.04(+12.28%)
Mar 07, 2016 0.2800 0.3200 0.2550 0.2850 13,372 -0.01(-3.39%)
Feb 29, 2016 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Feb 26, 2016 0.2300 0.2850 0.2300 0.2850 5,000 +0.06(+29.55%)
Feb 25, 2016 0.2050 0.2200 0.2050 0.2200 4,950 -0.06(-22.81%)
Feb 18, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 11, 2016 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Feb 05, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 01, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jan 29, 2016 0.2250 0.2400 0.2250 0.2400 18,000 +0.02(+11.63%)
Jan 20, 2016 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Jan 12, 2016 0.2400 0.2400 0.2400 324 +0.01(+2.13%)
Jan 11, 2016 0.2350 0.2350 0.2350 0.2350 500 -0.02(-6.00%)
Jan 07, 2016 0.2500 0.2500 0.2500 500 -0.05(-16.67%)
Jan 06, 2016 0.2950 0.3000 0.2950 0.3000 3,900 +0.00(+0.00%)
Jan 05, 2016 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 04, 2016 0.2850 0.3000 0.2850 0.3000 3,500 +0.02(+5.26%)
Dec 31, 2015 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 30, 2015 0.2850 0.2850 0.2850 0.2850 2,072 +0.00(+0.00%)
Dec 29, 2015 0.2650 0.2850 0.1800 0.2850 35,572 +0.02(+7.55%)
Dec 23, 2015 0.2650 0.2650 0.2650 0 +0.06(+26.19%)
Dec 21, 2015 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Dec 18, 2015 0.1350 0.1850 0.1350 0.1800 44,500 +0.05(+38.46%)
Dec 17, 2015 0.1600 0.1700 0.1300 0.1300 17,657 -0.03(-18.75%)
Dec 16, 2015 0.1400 0.1600 0.1300 0.1600 25,072 +0.02(+14.29%)
Dec 15, 2015 0.1400 0.1400 0.1400 0.1400 2,072 +0.00(+0.00%)
Dec 14, 2015 0.1600 0.1600 0.1400 0.1400 8,572 -0.01(-9.68%)
Dec 09, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 08, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Dec 07, 2015 0.1500 0.1550 0.1500 0.1550 5,733 +0.00(+0.00%)
Dec 04, 2015 0.1550 0.1550 0.1550 0.1550 4,072 +0.01(+3.33%)
Dec 03, 2015 0.1550 0.1550 0.1500 0.1500 25,072 +0.00(+0.00%)
Dec 01, 2015 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 30, 2015 0.1800 0.1800 0.1700 0.1700 2,800 -0.01(-5.56%)
Nov 27, 2015 0.1800 0.1800 0.1800 0.1800 2,072 +0.00(+0.00%)
Nov 26, 2015 0.1800 0.1800 0.1800 0.1800 3,072 +0.01(+2.86%)
Nov 24, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 23, 2015 0.1700 0.1700 30,122 -0.02(-12.82%)
Nov 20, 2015 0.1950 0.1950 0.1950 0.1950 2,272 -0.01(-2.50%)
Nov 19, 2015 0.2000 0.2000 0.2000 0.2000 2,072 +0.00(+0.00%)
Nov 18, 2015 0.2200 0.2200 0.2000 0.2000 8,872 -0.02(-9.09%)
Nov 17, 2015 0.2200 0.2200 0.2200 0.2200 5,072 +0.00(+0.00%)
Nov 16, 2015 0.2250 0.2250 0.2200 0.2200 20,572 -0.01(-2.22%)
Nov 13, 2015 0.2200 0.2250 0.2200 0.2250 11,872 +0.00(+0.00%)
Nov 12, 2015 0.2250 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Nov 11, 2015 0.2100 0.2100 0.2100 0.2100 3,100 -0.01(-4.55%)
Nov 10, 2015 0.2200 0.2200 0.2200 0.2200 2,072 -0.01(-2.22%)
Nov 09, 2015 0.2250 0.2250 0.2250 0.2250 2,072 +0.00(+0.00%)
Nov 06, 2015 0.2200 0.2250 0.2200 0.2250 7,000 +0.01(+2.27%)
Nov 05, 2015 0.2300 0.2300 0.2200 0.2200 5,072 +0.01(+4.76%)
Nov 04, 2015 0.2250 0.2250 0.2100 0.2100 38,072 -0.03(-12.50%)
Nov 03, 2015 0.2800 0.2800 0.2400 0.2400 11,000 +0.02(+9.09%)
Nov 02, 2015 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-6.38%)
Oct 30, 2015 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-4.08%)
Oct 29, 2015 0.2450 0.2450 0.2450 0.2450 500 +0.01(+2.08%)
Oct 28, 2015 0.2700 0.2700 0.2400 0.2400 5,072 -0.03(-11.11%)
Oct 23, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 22, 2015 0.2650 0.2700 0.2650 0.2700 5,073 +0.02(+8.00%)
Oct 21, 2015 0.2450 0.2500 0.2450 0.2500 4,672 +0.01(+4.17%)
Oct 20, 2015 0.2500 0.2550 0.2400 0.2400 3,572 -0.01(-4.00%)
Oct 19, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Oct 16, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 15, 2015 0.2550 0.2550 0.2500 0.2500 3,072 +0.00(+0.00%)
Oct 14, 2015 0.2450 0.2500 0.2450 0.2500 5,000 +0.01(+4.17%)
Oct 09, 2015 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 08, 2015 0.2650 0.2650 0.2200 0.2200 27,772 -0.05(-18.52%)
Oct 07, 2015 0.2700 0.2700 0.2600 0.2700 7,072 +0.00(+0.00%)
Oct 06, 2015 0.2500 0.2700 0.2200 0.2700 61,572 +0.02(+8.00%)
Oct 02, 2015 0.2500 0.2500 0.2500 0 +0.04(+16.28%)
Sep 29, 2015 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Sep 23, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 21, 2015 0.2400 0.2400 0.2400 390 +0.01(+6.67%)
Sep 17, 2015 0.2250 0.2250 0.2250 0 -0.04(-15.09%)
Sep 15, 2015 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 09, 2015 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Sep 02, 2015 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Sep 01, 2015 0.2950 0.3000 0.2950 0.3000 17,000 +0.02(+9.09%)
Aug 31, 2015 0.2800 0.2800 0.2750 0.2750 6,000 +0.02(+5.77%)
Aug 28, 2015 0.3100 0.3100 0.2600 0.2600 223,000 -0.07(-21.21%)
Aug 27, 2015 0.2700 0.3600 0.2700 0.3300 186,000 +0.07(+26.92%)
Aug 26, 2015 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Aug 24, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 20, 2015 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Aug 18, 2015 0.2900 0.2900 0.2900 0 -0.05(-13.43%)
Aug 17, 2015 0.3400 0.3400 0.3350 0.3350 1,000 -0.02(-6.94%)
Aug 14, 2015 0.3500 0.3600 0.3500 0.3600 15,000 +0.00(+0.00%)
Aug 13, 2015 0.3600 0.3600 0.3600 0.3600 1,000 +0.02(+4.35%)
Aug 12, 2015 0.3400 0.3450 0.3400 0.3450 1,000 +0.00(+1.47%)
Aug 11, 2015 0.2950 0.3400 0.2950 0.3400 9,800 +0.04(+13.33%)
Aug 10, 2015 0.2950 0.3000 0.2950 0.3000 1,500 +0.02(+5.26%)
Aug 04, 2015 0.2850 0.2850 0.2850 0 +0.05(+23.91%)
Jul 31, 2015 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jul 29, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 27, 2015 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Jul 24, 2015 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jul 23, 2015 0.2200 0.2200 0.2100 0.2100 5,000 -0.02(-6.67%)
Jul 22, 2015 0.2050 0.2450 0.2050 0.2250 2,000 -0.04(-13.46%)
Jul 13, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jul 09, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2015 0.2350 0.2650 0.2300 0.2500 29,707 -0.02(-5.66%)
Jul 06, 2015 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Jul 02, 2015 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 30, 2015 0.3050 0.3050 0.3050 0 -0.03(-8.96%)
Jun 29, 2015 0.2900 0.3350 0.2800 0.3350 12,500 +0.04(+11.67%)
Jun 26, 2015 0.3000 0.3000 0.3000 0.3000 46,100 -0.01(-1.64%)
Jun 25, 2015 0.3050 0.3050 0.3050 0.3050 3,000 +0.01(+1.67%)
Jun 19, 2015 0.3000 0.3000 0.3000 250 -0.02(-6.25%)
Jun 09, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jun 08, 2015 0.3200 0.3300 0.2950 0.3300 18,400 +0.01(+3.13%)
Jun 05, 2015 0.3150 0.3200 0.3150 0.3200 2,750 -0.01(-1.54%)
Jun 04, 2015 0.3500 0.3500 0.3250 0.3250 41,000 -0.02(-7.14%)
Jun 03, 2015 0.3400 0.3500 0.3350 0.3500 76,100 +0.00(+0.00%)
Jun 02, 2015 0.3600 0.3800 0.3500 0.3500 4,500 -0.01(-1.41%)
Jun 01, 2015 0.3500 0.4000 0.3500 0.3550 18,000 +0.01(+1.43%)
May 28, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 25, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 21, 2015 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 20, 2015 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+0.00%)
May 19, 2015 0.3750 0.3750 0.3350 0.3450 27,000 -0.01(-1.43%)
May 15, 2015 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
May 14, 2015 0.3900 0.3900 0.3900 0.3900 1,100 +0.02(+5.41%)
May 12, 2015 0.3700 0.3700 0.3700 0 -0.06(-13.95%)
May 05, 2015 0.4300 0.4300 0.4300 0 -0.02(-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.