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 31, 2013 0.7800 0.7900 0.7500 0.7800 17,200 +0.02(+2.63%)
Jul 30, 2013 0.7600 0.8000 0.7600 0.7600 19,618 +0.00(+0.00%)
Jul 29, 2013 0.7700 0.7700 0.7600 0.7600 13,250 +0.01(+1.33%)
Jul 26, 2013 0.8000 0.8100 0.7500 0.7500 40,222 -0.05(-6.25%)
Jul 25, 2013 0.8000 0.8000 0.8000 0.8000 2,000 +0.02(+2.56%)
Jul 24, 2013 0.8100 0.8100 0.7800 0.7800 14,600 -0.02(-2.50%)
Jul 23, 2013 0.8100 0.8100 0.8000 0.8000 18,900 -0.03(-3.61%)
Jul 22, 2013 0.8000 0.8300 0.8000 0.8300 8,700 +0.03(+3.75%)
Jul 19, 2013 0.8000 0.8100 0.8000 0.8000 13,000 +0.01(+1.27%)
Jul 18, 2013 0.8300 0.8500 0.7700 0.7900 35,900 -0.03(-3.66%)
Jul 17, 2013 0.8900 0.8900 0.8200 0.8200 14,521 +0.01(+1.23%)
Jul 16, 2013 0.8100 0.8100 0.8100 0.8100 800 -0.04(-4.71%)
Jul 15, 2013 0.9000 0.9000 0.8100 0.8500 42,362 -0.02(-2.30%)
Jul 12, 2013 0.8700 0.9000 0.8700 0.8700 13,000 +0.00(+0.00%)
Jul 11, 2013 0.9400 0.9400 0.8700 0.8700 11,000 -0.01(-1.14%)
Jul 10, 2013 0.9100 0.9100 0.8800 0.8800 155,000 -0.02(-2.22%)
Jul 09, 2013 0.9100 0.9100 0.9000 0.9000 147,540 -0.01(-1.10%)
Jul 08, 2013 0.9000 0.9100 0.8900 0.9100 59,500 +0.03(+3.41%)
Jul 05, 2013 0.9200 0.9200 0.8800 0.8800 39,400 -0.17(-16.19%)
Jul 04, 2013 1.080 1.180 0.9900 1.050 39,058 +0.15(+16.67%)
Jul 03, 2013 0.9000 0.9000 0.9000 0.9000 16,500 +0.00(+0.00%)
Jul 02, 2013 0.9100 0.9200 0.9000 0.9000 63,791 +0.03(+3.45%)
Jun 28, 2013 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Jun 26, 2013 1.090 1.100 0.9500 0.9500 19,400 -0.10(-9.52%)
Jun 25, 2013 0.9700 1.100 0.9700 1.050 21,900 +0.14(+15.38%)
Jun 24, 2013 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 21, 2013 0.9100 0.9100 0.9100 0.9100 5,500 +0.04(+4.60%)
Jun 20, 2013 0.8600 0.8900 0.8600 0.8700 18,425 -0.03(-3.33%)
Jun 19, 2013 0.9000 0.9000 0.9000 0.9000 19,445 +0.00(+0.00%)
Jun 18, 2013 0.8800 0.9000 0.8800 0.9000 20,045 +0.00(+0.00%)
Jun 17, 2013 0.9000 0.9000 0.9000 0.9000 30,500 +0.00(+0.00%)
Jun 14, 2013 0.9000 0.9000 0.9000 0.9000 19,500 +0.00(+0.00%)
Jun 13, 2013 0.9000 0.9000 0.9000 0.9000 7,000 +0.00(+0.00%)
Jun 12, 2013 0.9300 0.9300 0.8700 0.9000 111,400 -0.01(-1.10%)
Jun 11, 2013 0.9400 0.9400 0.9100 0.9100 35,400 -0.04(-4.21%)
Jun 10, 2013 0.9500 0.9500 0.9500 0.9500 38,250 +0.01(+1.06%)
Jun 07, 2013 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 06, 2013 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 05, 2013 0.9300 0.9400 0.9300 0.9400 13,750 +0.03(+3.30%)
Jun 04, 2013 0.9600 0.9600 0.9100 0.9100 19,825 -0.06(-6.19%)
Jun 03, 2013 1.000 1.000 0.9700 0.9700 12,000 -0.03(-3.00%)
May 31, 2013 0.9800 1.000 0.9800 1.000 220,500 +0.05(+5.26%)
May 30, 2013 1.000 1.000 0.9500 0.9500 3,654 +0.00(+0.00%)
May 29, 2013 0.9500 0.9500 0.9500 0.9500 64,210 +0.00(+0.00%)
May 28, 2013 0.9600 0.9600 0.9500 0.9500 39,500 -0.01(-1.04%)
May 27, 2013 0.9500 0.9800 0.9500 0.9600 16,900 +0.01(+1.05%)
May 24, 2013 0.9400 0.9500 0.9400 0.9500 25,000 +0.00(+0.00%)
May 23, 2013 0.9700 0.9700 0.9500 0.9500 34,158 -0.02(-2.06%)
May 22, 2013 1.000 1.000 0.9700 0.9700 31,800 -0.03(-3.00%)
May 21, 2013 1.030 1.040 0.9800 1.000 217,250 -0.09(-8.26%)
May 17, 2013 1.090 1.090 1.090 0 +0.12(+12.37%)
May 16, 2013 0.9400 0.9700 0.9400 0.9700 4,500 +0.01(+1.04%)
May 15, 2013 1.000 1.000 0.9600 0.9600 24,400 +0.04(+4.35%)
May 13, 2013 0.9700 0.9700 0.9200 0.9200 83,900 -0.03(-3.16%)
May 10, 2013 0.9800 0.9900 0.9500 0.9500 84,135 -0.03(-3.06%)
May 09, 2013 1.000 1.000 0.9600 0.9800 114,934 -0.02(-2.00%)
May 08, 2013 0.9500 1.010 0.9400 1.000 127,468 +0.09(+9.89%)
May 07, 2013 1.240 1.240 0.8800 0.9100 149,662 -0.35(-27.78%)
May 06, 2013 1.200 1.350 1.200 1.260 92,079 +0.12(+10.53%)
May 03, 2013 1.160 1.160 1.110 1.140 112,340 -0.01(-0.87%)
May 02, 2013 1.200 1.200 1.150 1.150 78,474 -0.05(-4.17%)
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.