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

Foraco International Marseille (TSX: FAR )

2.540 -0.070 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2011 2.860 2.860 2.860 2.860 3,800 +0.01(+0.35%)
Jul 28, 2011 2.850 2.850 2.850 2.850 1,000 +0.01(+0.35%)
Jul 27, 2011 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 26, 2011 3.030 3.030 2.840 2.840 8,900 -0.11(-3.73%)
Jul 25, 2011 2.950 2.950 2.950 0 +0.00(+0.00%)
Jul 22, 2011 3.040 3.010 2.920 2.950 15,665 -0.09(-2.96%)
Jul 21, 2011 3.030 3.040 3.030 3.040 2,000 +0.04(+1.33%)
Jul 20, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 19, 2011 2.950 3.130 2.950 3.000 30,000 +0.00(+0.00%)
Jul 18, 2011 2.990 3.000 2.990 3.000 6,000 +0.05(+1.69%)
Jul 15, 2011 2.950 2.950 2.950 2.950 800 -0.05(-1.67%)
Jul 14, 2011 3.000 3.000 3.000 3.000 5,000 +0.00(+0.00%)
Jul 13, 2011 3.000 3.000 3.000 3.000 500 +0.07(+2.39%)
Jul 12, 2011 2.950 2.950 2.930 2.930 10,800 -0.07(-2.33%)
Jul 11, 2011 3.000 3.000 3.000 3.000 2,000 +0.05(+1.69%)
Jul 08, 2011 2.950 2.950 2.950 2.950 1,200 -0.01(-0.34%)
Jul 07, 2011 2.960 2.960 2.960 2.960 32,168 +0.00(+0.00%)
Jul 06, 2011 2.950 2.960 2.950 2.960 7,500 +0.01(+0.34%)
Jul 05, 2011 2.920 2.950 2.920 2.950 200 +0.15(+5.36%)
Jul 04, 2011 2.800 2.800 2.800 85 +0.00(+0.00%)
Jun 30, 2011 2.800 2.800 2.800 2.800 1,000 +0.02(+0.72%)
Jun 29, 2011 2.780 2.780 2.780 2.780 5,000 +0.00(+0.00%)
Jun 28, 2011 2.780 2.780 2.780 0 +0.00(+0.00%)
Jun 27, 2011 2.770 2.780 2.770 2.780 3,100 +0.00(+0.00%)
Jun 24, 2011 2.780 2.780 2.780 2.780 500 +0.02(+0.72%)
Jun 23, 2011 2.760 2.760 2.760 0 +0.00(+0.00%)
Jun 22, 2011 2.760 2.760 2.750 2.760 32,300 +0.01(+0.36%)
Jun 21, 2011 2.760 2.760 2.710 2.750 23,700 -0.01(-0.36%)
Jun 20, 2011 2.740 2.760 2.760 2.760 10,200 -0.09(-3.16%)
Jun 17, 2011 2.850 2.850 2.850 2.850 44,200 +0.00(+0.00%)
Jun 16, 2011 2.900 2.900 2.850 2.850 15,600 +0.00(+0.00%)
Jun 15, 2011 2.850 2.850 2.840 2.850 6,000 +0.00(+0.00%)
Jun 14, 2011 2.790 2.850 2.790 2.850 4,200 +0.15(+5.56%)
Jun 13, 2011 2.930 2.930 2.660 2.700 16,950 -0.23(-7.85%)
Jun 10, 2011 2.930 2.930 2.930 2.930 5,200 +0.00(+0.00%)
Jun 09, 2011 2.920 2.930 2.920 2.930 5,600 +0.13(+4.64%)
Jun 08, 2011 2.890 2.890 2.800 2.800 3,000 -0.09(-3.11%)
Jun 07, 2011 2.890 2.890 2.890 2.890 500 -0.01(-0.34%)
Jun 06, 2011 2.890 2.900 2.890 2.900 35,709 +0.00(+0.00%)
Jun 03, 2011 2.890 2.900 2.890 2.900 21,100 -0.23(-7.35%)
May 24, 2011 3.050 3.170 3.040 3.130 37,400 -0.04(-1.26%)
May 20, 2011 3.060 3.320 3.060 3.170 22,795 +0.18(+6.02%)
May 19, 2011 3.020 3.140 2.630 2.990 111,301 +0.09(+3.10%)
May 18, 2011 2.880 2.900 2.880 2.900 7,100 +0.00(+0.00%)
May 17, 2011 2.870 2.900 2.870 2.900 10,800 +0.02(+0.69%)
May 16, 2011 2.880 2.900 2.810 2.880 5,400 +0.00(+0.00%)
May 13, 2011 2.880 2.880 2.820 2.880 8,200 -0.07(-2.37%)
May 12, 2011 2.950 2.950 2.800 2.950 62,209 +0.00(+0.00%)
May 11, 2011 2.700 2.970 2.700 2.950 145,760 +0.25(+9.26%)
May 10, 2011 2.750 2.750 2.670 2.700 243,300 +0.00(+0.00%)
May 09, 2011 2.650 2.700 2.650 2.700 32,700 +0.10(+3.85%)
May 06, 2011 2.600 2.600 2.600 2.600 2,000 +0.00(+0.00%)
May 05, 2011 2.600 2.600 2.600 0 +0.00(+0.00%)
May 04, 2011 2.600 2.600 2.600 2.600 3,000 +0.00(+0.00%)
May 03, 2011 2.600 2.600 2.600 2.600 1,400 +0.00(+0.00%)
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.