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 (%)
Apr 27, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 26, 2017 0.3700 0.3700 0.3700 0.3700 1,639 +0.00(+0.00%)
Apr 25, 2017 0.3700 0.3700 0.3700 0.3700 4,639 +0.01(+2.78%)
Apr 20, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 19, 2017 0.3750 0.3750 0.3750 0.3750 1,639 +0.00(+0.00%)
Apr 18, 2017 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
Apr 17, 2017 0.3750 0.3750 0.3750 0.3750 7,000 +0.01(+2.74%)
Apr 07, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Apr 06, 2017 0.3650 0.3650 0.3600 0.3600 8,139 +0.01(+1.41%)
Apr 05, 2017 0.3950 0.3950 0.3550 0.3550 23,139 -0.05(-11.25%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 6,639 +0.02(+5.26%)
Mar 31, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Mar 30, 2017 0.3800 0.3850 0.3800 0.3850 18,700 +0.04(+10.00%)
Mar 29, 2017 0.3800 0.3800 0.3200 0.3500 47,739 +0.00(+0.00%)
Mar 28, 2017 0.3850 0.3850 0.3500 0.3500 92,655 -0.05(-12.50%)
Mar 27, 2017 0.4500 0.4500 0.4000 0.4000 2,139 -0.05(-11.11%)
Mar 24, 2017 0.4500 0.4500 0.4500 0.4500 1,639 +0.00(+0.00%)
Mar 23, 2017 0.4500 0.4500 0.4500 0.4500 27,899 +0.09(+23.29%)
Mar 20, 2017 0.3650 0.3650 0.3650 0 -0.04(-10.98%)
Mar 17, 2017 0.4200 0.4200 0.4000 0.4100 15,339 +0.03(+7.89%)
Mar 16, 2017 0.3800 0.3800 0.3800 0.3800 12,800 -0.01(-2.56%)
Mar 08, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 07, 2017 0.4000 0.4000 0.3900 0.3900 31,000 +0.00(+0.00%)
Mar 06, 2017 0.3950 0.3950 0.3900 0.3900 12,500 -0.03(-7.14%)
Mar 03, 2017 0.4200 0.4200 0.4200 0.4200 15,539 +0.02(+5.00%)
Mar 02, 2017 0.4000 0.4000 0.4000 0.4000 3,500 +0.03(+8.11%)
Feb 24, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Feb 14, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Feb 13, 2017 0.3800 0.3800 0.3800 0.3800 10,639 +0.00(+0.00%)
Feb 10, 2017 0.3800 0.3800 0.3800 0.3800 16,639 +0.03(+8.57%)
Feb 07, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Feb 06, 2017 0.3650 0.3650 0.3650 0.3650 600 -0.02(-3.95%)
Feb 03, 2017 0.3800 0.3800 0.3800 0.3800 3,139 +0.00(+0.00%)
Feb 02, 2017 0.3800 0.3800 0.3800 0.3800 1,639 +0.00(+0.00%)
Feb 01, 2017 0.3800 0.3800 0.3800 0.3800 1,639 +0.00(+0.00%)
Jan 31, 2017 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Jan 30, 2017 0.3800 0.3800 0.3800 0.3800 3,639 +0.01(+2.70%)
Jan 24, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 23, 2017 0.3700 0.3700 0.3700 0.3700 9,000 -0.01(-2.63%)
Jan 20, 2017 0.3750 0.3800 0.3750 0.3800 12,130 -0.02(-5.00%)
Jan 16, 2017 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Jan 13, 2017 0.4150 0.4300 0.4150 0.4300 3,000 +0.04(+11.69%)
Jan 12, 2017 0.3950 0.3950 0.3850 0.3850 4,139 -0.02(-6.10%)
Jan 11, 2017 0.4150 0.4150 0.4100 0.4100 6,639 -0.01(-1.20%)
Jan 06, 2017 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jan 05, 2017 0.3950 0.4150 0.3950 0.4150 15,139 -0.04(-7.78%)
Jan 04, 2017 0.4500 0.4500 0.4500 0.4500 2,639 -0.01(-1.10%)
Jan 03, 2017 0.4550 0.4550 0.4550 0.4550 12,639 -0.01(-1.09%)
Dec 30, 2016 0.4600 0.4600 0.4600 0 +0.13(+39.39%)
Dec 28, 2016 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Dec 22, 2016 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Dec 21, 2016 0.3550 0.3550 0.3550 0.3550 1,500 +0.00(+0.00%)
Dec 20, 2016 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
Dec 16, 2016 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Dec 14, 2016 0.3450 0.3450 0.3450 0 -0.04(-10.39%)
Dec 13, 2016 0.3850 0.3850 0.3850 0.3850 1,639 +0.00(+0.00%)
Dec 09, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 08, 2016 0.3850 0.3850 0.3850 0.3850 2,139 +0.00(+0.00%)
Dec 07, 2016 0.3850 0.3850 0.3850 0.3850 1,639 +0.00(+0.00%)
Dec 05, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 02, 2016 0.3850 0.3850 0.3850 0.3850 5,639 +0.02(+4.05%)
Nov 30, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 25, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 23, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 21, 2016 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Nov 18, 2016 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Nov 14, 2016 0.3600 0.3600 0.3600 0 -0.04(-8.86%)
Nov 11, 2016 0.3950 0.3950 0.3950 0.3950 1,639 +0.00(+0.00%)
Nov 10, 2016 0.3950 0.3950 0.3950 0.3950 1,639 +0.00(+0.00%)
Nov 09, 2016 0.3950 0.3950 0.3950 0.3950 1,639 +0.00(+0.00%)
Nov 08, 2016 0.3950 0.3950 0.3950 0.3950 1,639 -0.01(-1.25%)
Nov 07, 2016 0.4000 0.4000 0.4000 0.4000 1,639 -0.02(-5.88%)
Nov 04, 2016 0.4000 0.4250 0.3600 0.4250 16,139 +0.02(+6.25%)
Nov 03, 2016 0.4000 0.4000 0.3900 0.4000 4,600 +0.00(+0.00%)
Nov 02, 2016 0.4000 0.4000 0.4000 0.4000 1,639 +0.00(+0.00%)
Nov 01, 2016 0.4000 0.4000 0.4000 0.4000 7,139 -0.01(-3.61%)
Oct 31, 2016 0.4150 0.4150 0.4150 0.4150 2,639 +0.00(+0.00%)
Oct 28, 2016 0.4150 0.4150 0.4150 0.4150 1,639 +0.02(+5.06%)
Oct 27, 2016 0.3950 0.3950 0.3950 0.3950 1,639 +0.00(+0.00%)
Oct 26, 2016 0.3950 0.3950 0.3950 0.3950 1,639 +0.00(+0.00%)
Oct 25, 2016 0.3950 0.3950 0.3950 0.3950 1,639 +0.00(+0.00%)
Oct 24, 2016 0.3950 0.3950 0.3950 0.3950 1,639 +0.00(+0.00%)
Oct 21, 2016 0.4000 0.4000 0.3950 0.3950 3,139 -0.01(-1.25%)
Oct 20, 2016 0.4150 0.4150 0.4000 0.4000 13,639 -0.01(-3.61%)
Oct 19, 2016 0.4150 0.4150 0.4150 0.4150 1,639 +0.00(+0.00%)
Oct 18, 2016 0.4150 0.4150 0.4150 0.4150 6,639 +0.01(+3.75%)
Oct 17, 2016 0.4150 0.4150 0.4000 0.4000 18,139 -0.01(-3.61%)
Oct 14, 2016 0.4150 0.4150 0.4150 0.4150 9,289 +0.01(+1.22%)
Oct 13, 2016 0.4150 0.4150 0.4100 0.4100 20,139 -0.01(-1.20%)
Oct 12, 2016 0.4150 0.4150 0.4150 0.4150 1,639 +0.00(+0.00%)
Oct 11, 2016 0.4150 0.4150 0.4150 0.4150 1,639 +0.00(+0.00%)
Oct 07, 2016 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Oct 06, 2016 0.4000 0.4000 0.4000 0.4000 3,900 +0.00(+0.00%)
Oct 04, 2016 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 03, 2016 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4200 0.4200 2,000 +0.02(+5.00%)
Sep 29, 2016 0.4800 0.4800 0.4000 0.4000 24,000 +0.00(+0.00%)
Sep 28, 2016 0.4500 0.4500 0.4000 0.4000 6,128 -0.05(-11.11%)
Sep 27, 2016 0.4500 0.4500 0.4500 0.4500 2,372 +0.00(+0.00%)
Sep 26, 2016 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Sep 23, 2016 0.4650 0.4700 0.4500 0.4500 18,322 -0.02(-3.23%)
Sep 22, 2016 0.4650 0.4650 0.4650 0.4650 2,072 +0.00(+0.00%)
Sep 21, 2016 0.4650 0.4650 0.4650 0.4650 3,572 +0.00(+0.00%)
Sep 20, 2016 0.4650 0.4650 0.4650 0.4650 2,072 -0.01(-3.12%)
Sep 19, 2016 0.4800 0.4800 0.4800 0.4800 2,072 +0.00(+0.00%)
Sep 16, 2016 0.4500 0.4800 0.4500 0.4800 3,672 +0.03(+6.67%)
Sep 15, 2016 0.4500 0.4500 0.4500 0.4500 2,072 +0.00(+0.00%)
Sep 14, 2016 0.4500 0.4500 0.4500 0.4500 2,000 +0.03(+7.14%)
Sep 12, 2016 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Aug 31, 2016 0.4000 0.4000 0.4000 0 -0.07(-13.98%)
Aug 30, 2016 0.4650 0.4650 0.4650 0.4650 2,172 -0.01(-3.12%)
Aug 29, 2016 0.4600 0.4800 0.4600 0.4800 10,000 +0.02(+4.35%)
Aug 26, 2016 0.4600 0.4600 0.4600 0.4600 2,000 -0.01(-2.13%)
Aug 25, 2016 0.4500 0.4700 0.4500 0.4700 13,572 +0.01(+2.17%)
Aug 23, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 22, 2016 0.4600 0.4600 0.4600 0.4600 2,072 +0.00(+0.00%)
Aug 19, 2016 0.4100 0.4650 0.4100 0.4600 4,072 +0.06(+15.00%)
Aug 17, 2016 0.4000 0.4000 0.4000 100 -0.01(-1.23%)
Aug 16, 2016 0.4550 0.4550 0.4050 0.4050 5,072 -0.05(-10.99%)
Aug 15, 2016 0.4500 0.4600 0.4500 0.4550 8,072 +0.03(+5.81%)
Aug 12, 2016 0.4300 0.4300 0.4300 0.4300 4,072 +0.01(+2.38%)
Aug 09, 2016 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Aug 05, 2016 0.4000 0.4000 0.4000 100 -0.02(-4.76%)
Aug 04, 2016 0.4200 0.4200 0.4200 0.4200 2,222 +0.04(+10.53%)
Aug 02, 2016 0.3800 0.3800 0.3800 0 -0.08(-17.39%)
Jul 27, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 25, 2016 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Jul 18, 2016 0.4450 0.4450 0.4450 0 -0.03(-7.29%)
Jul 14, 2016 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Jul 13, 2016 0.4600 0.4900 0.4600 0.4900 18,572 +0.03(+6.52%)
Jul 12, 2016 0.4600 0.4600 0.4600 0.4600 8,000 +0.00(+0.00%)
Jul 11, 2016 0.4600 0.4650 0.4600 0.4600 30,000 +0.06(+15.00%)
Jul 08, 2016 0.4500 0.4500 0.4000 0.4000 6,000 -0.05(-11.11%)
Jul 05, 2016 0.4700 0.4700 0.4500 0.4500 8,307 +0.00(+0.00%)
Jul 04, 2016 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+2.27%)
Jun 30, 2016 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Jun 29, 2016 0.4350 0.4350 0.4350 0.4350 2,072 +0.00(+0.00%)
Jun 28, 2016 0.4350 0.4350 0.4350 0.4350 2,072 +0.00(+0.00%)
Jun 27, 2016 0.4350 0.4350 0.4350 0.4350 2,100 +0.01(+2.35%)
Jun 24, 2016 0.4250 0.4250 0.4250 0.4250 1,250 -0.01(-1.16%)
Jun 21, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 20, 2016 0.4300 0.4300 0.4300 0.4300 2,000 -0.01(-2.27%)
Jun 17, 2016 0.4500 0.4500 0.3950 0.4400 25,572 -0.01(-2.22%)
Jun 14, 2016 0.4500 0.4500 0.4500 250 +0.02(+4.65%)
Jun 13, 2016 0.4300 0.4300 0.4300 0.4300 1,500 +0.00(+0.00%)
Jun 10, 2016 0.4300 0.4300 0.4300 0.4300 15,250 +0.00(+0.00%)
Jun 09, 2016 0.4500 0.4500 0.4300 0.4300 3,733 -0.02(-4.44%)
Jun 08, 2016 0.4400 0.4500 0.4350 0.4500 10,302 +0.00(+0.00%)
Jun 07, 2016 0.4500 0.4500 0.4500 0.4500 7,072 +0.08(+20.00%)
May 30, 2016 0.3750 0.3750 0.3750 0 +0.04(+11.94%)
May 27, 2016 0.3350 0.3350 0.3350 0.3350 585 -0.04(-11.84%)
May 26, 2016 0.3750 0.3800 0.3750 0.3800 12,572 +0.02(+5.56%)
May 24, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 20, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 19, 2016 0.3600 0.3700 0.3600 0.3700 4,500 +0.01(+1.37%)
May 18, 2016 0.3900 0.3900 0.3650 0.3650 4,472 -0.03(-6.41%)
May 17, 2016 0.3600 0.3900 0.3600 0.3900 97,372 +0.04(+11.43%)
May 13, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 12, 2016 0.3950 0.4000 0.3950 0.4000 2,572 -0.01(-2.44%)
May 11, 2016 0.4100 0.4100 0.4100 0.4100 2,072 +0.00(+0.00%)
May 10, 2016 0.4100 0.4100 0.4100 0.4100 2,072 +0.00(+0.00%)
May 09, 2016 0.4100 0.4100 0.4100 0.4100 2,072 +0.00(+0.00%)
May 06, 2016 0.4100 0.4100 0.4100 0.4100 2,072 +0.00(+0.00%)
May 05, 2016 0.4050 0.4100 0.4050 0.4100 7,297 +0.02(+6.49%)
May 04, 2016 0.3850 0.3850 0.3850 0.3850 1,500 +0.04(+10.00%)
May 03, 2016 0.3600 0.3600 0.3150 0.3500 9,572 -0.02(-4.11%)
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.