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

Foraco International Marseille (TSX: FAR )

2.570 -0.040 (-1.53%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 12, 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 (%)
Jul 30, 2010 2.360 2.360 2.300 2.300 2,000 -0.12(-4.96%)
Jul 29, 2010 2.420 2.420 2.420 2.420 1,000 +0.00(+0.00%)
Jul 28, 2010 2.420 2.420 2.420 2.420 1,250 +0.12(+5.22%)
Jul 27, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 26, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 23, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 22, 2010 2.300 2.300 2.300 2.300 400 +0.05(+2.22%)
Jul 21, 2010 2.230 2.250 2.230 2.250 13,800 +0.04(+1.81%)
Jul 20, 2010 2.350 2.350 2.100 2.210 14,200 -0.11(-4.74%)
Jul 19, 2010 2.320 2.320 2.320 2.320 500 +0.04(+1.75%)
Jul 16, 2010 2.280 2.280 2.280 2.280 1,000 +0.08(+3.64%)
Jul 15, 2010 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 14, 2010 2.380 2.400 2.180 2.200 4,900 -0.15(-6.38%)
Jul 13, 2010 2.510 2.510 2.350 2.350 3,000 -0.16(-6.37%)
Jul 12, 2010 2.520 2.520 2.510 2.510 4,900 +0.01(+0.40%)
Jul 09, 2010 2.570 2.690 2.500 2.500 18,400 -0.08(-3.10%)
Jul 08, 2010 2.580 2.580 2.580 2.580 1,000 +0.00(+0.00%)
Jul 07, 2010 2.590 2.590 2.500 2.580 16,700 -0.01(-0.39%)
Jul 06, 2010 2.550 2.590 2.550 2.590 5,000 +0.09(+3.60%)
Jul 02, 2010 2.500 2.540 2.500 2.500 5,300 +0.00(+0.00%)
Jun 30, 2010 2.500 2.500 2.500 2.500 800 +0.00(+0.00%)
Jun 29, 2010 2.590 2.590 2.500 2.500 6,500 -0.10(-3.85%)
Jun 25, 2010 2.600 2.600 2.600 2.600 2,500 +0.09(+3.59%)
Jun 24, 2010 2.510 2.510 2.510 2.510 300 -0.08(-3.09%)
Jun 23, 2010 2.590 2.590 2.590 2.590 1,000 +0.00(+0.00%)
Jun 22, 2010 2.590 2.590 2.590 0 +0.00(+0.00%)
Jun 21, 2010 2.590 2.590 2.590 2.590 1,500 +0.00(+0.00%)
Jun 18, 2010 2.690 2.700 2.590 2.590 20,100 +0.09(+3.60%)
Jun 17, 2010 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Jun 16, 2010 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 15, 2010 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Jun 14, 2010 2.450 2.500 2.450 2.500 2,200 +0.04(+1.63%)
Jun 11, 2010 2.350 2.500 2.350 2.460 7,500 +0.11(+4.68%)
Jun 10, 2010 2.650 2.650 2.350 2.350 13,600 -0.30(-11.32%)
Jun 09, 2010 2.650 2.650 2.650 2.650 3,700 -0.19(-6.69%)
Jun 08, 2010 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jun 07, 2010 2.670 2.980 2.630 2.840 12,700 +0.34(+13.60%)
Jun 04, 2010 2.500 2.500 2.500 2.500 7,100 +0.00(+0.00%)
Jun 03, 2010 2.640 2.640 2.440 2.500 11,500 -0.14(-5.30%)
Jun 02, 2010 2.640 2.640 2.640 2.640 1,000 +0.00(+0.00%)
Jun 01, 2010 2.480 2.640 2.480 2.640 1,550 +0.16(+6.45%)
May 31, 2010 2.650 2.650 2.470 2.480 5,000 -0.17(-6.42%)
May 28, 2010 2.600 2.650 2.600 2.650 3,100 +0.09(+3.52%)
May 27, 2010 2.550 2.600 2.520 2.560 8,175 +0.01(+0.39%)
May 26, 2010 2.550 2.550 2.550 2.550 1,900 +0.05(+2.00%)
May 25, 2010 2.500 2.500 2.500 2.500 13,600 +0.00(+0.00%)
May 21, 2010 2.500 2.500 2.500 2.500 700 +0.00(+0.00%)
May 20, 2010 2.490 2.500 2.410 2.500 96,900 +0.07(+2.88%)
May 19, 2010 2.500 2.500 2.430 2.430 62,600 -0.07(-2.80%)
May 18, 2010 2.500 2.500 2.500 2.500 4,500 +0.00(+0.00%)
May 17, 2010 2.500 2.500 2.480 2.500 9,600 +0.00(+0.00%)
May 14, 2010 2.500 2.500 2.500 2.500 3,500 +0.00(+0.00%)
May 13, 2010 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 12, 2010 2.400 2.500 2.400 2.500 16,200 +0.10(+4.17%)
May 11, 2010 2.520 2.500 2.400 2.400 13,200 -0.12(-4.76%)
May 10, 2010 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
May 07, 2010 2.260 2.520 2.260 2.520 3,500 +0.00(+0.00%)
May 06, 2010 2.710 2.750 2.520 2.520 7,300 -0.18(-6.67%)
May 05, 2010 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 04, 2010 2.980 2.980 2.700 2.700 3,100 -0.15(-5.26%)
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.