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 UNCHANGED
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 (%)
Sep 27, 2013 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Sep 26, 2013 0.7600 0.7600 0.7500 0.7500 35,500 -0.02(-2.60%)
Sep 25, 2013 0.8100 0.8100 0.7700 0.7700 17,600 -0.04(-4.94%)
Sep 24, 2013 0.8400 0.8400 0.8000 0.8100 19,500 +0.00(+0.00%)
Sep 23, 2013 0.8000 0.8200 0.8000 0.8100 35,100 -0.01(-1.22%)
Sep 20, 2013 0.8100 0.8200 0.7900 0.8200 24,100 +0.06(+7.89%)
Sep 19, 2013 0.7700 0.7700 0.7600 0.7600 4,000 +0.01(+1.33%)
Sep 18, 2013 0.7500 0.8100 0.7500 0.7500 25,325 -0.01(-1.32%)
Sep 17, 2013 0.7600 0.7600 0.7600 0.7600 1,000 +0.04(+5.56%)
Sep 16, 2013 0.7400 0.7400 0.7200 0.7200 2,500 -0.01(-1.37%)
Sep 13, 2013 0.7200 0.7600 0.7100 0.7300 34,200 +0.04(+5.80%)
Sep 12, 2013 0.7300 0.7300 0.6900 0.6900 12,400 -0.06(-8.00%)
Sep 11, 2013 0.7700 0.7700 0.7500 0.7500 9,000 -0.02(-2.60%)
Sep 10, 2013 0.7800 0.7800 0.7700 0.7700 6,000 -0.02(-2.53%)
Sep 09, 2013 0.8000 0.8000 0.7900 0.7900 6,000 -0.01(-1.25%)
Sep 06, 2013 0.7600 0.8000 0.7500 0.8000 9,700 -0.04(-4.76%)
Sep 05, 2013 0.8700 0.8700 0.8400 0.8400 12,062 -0.04(-4.55%)
Sep 04, 2013 0.8800 0.8900 0.8600 0.8800 23,400 +0.00(+0.00%)
Sep 03, 2013 0.8800 0.8800 0.8800 0.8800 1,300 +0.00(+0.00%)
Aug 30, 2013 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Aug 29, 2013 0.8600 0.8700 0.8500 0.8700 22,727 +0.03(+3.57%)
Aug 28, 2013 0.7600 0.8800 0.7600 0.8400 22,842 +0.04(+5.00%)
Aug 26, 2013 0.8000 0.8000 0.8000 200 +0.01(+1.27%)
Aug 23, 2013 0.8000 0.8600 0.7800 0.7900 21,700 +0.03(+3.95%)
Aug 22, 2013 0.7100 0.7600 0.6000 0.7600 39,285 +0.05(+7.04%)
Aug 21, 2013 0.7100 0.7100 0.7100 0.7100 800 -0.07(-8.97%)
Aug 20, 2013 0.8000 0.8300 0.7600 0.7800 5,300 +0.01(+1.30%)
Aug 15, 2013 0.7700 0.7700 0.7700 300 +0.11(+16.67%)
Aug 14, 2013 0.6600 0.7000 0.6500 0.6600 35,600 -0.02(-2.94%)
Aug 13, 2013 0.7000 0.7000 0.6500 0.6800 38,350 +0.03(+4.62%)
Aug 12, 2013 0.7300 0.7300 0.6500 0.6500 48,980 -0.06(-8.45%)
Aug 09, 2013 0.7500 0.7500 0.7100 0.7100 26,695 -0.04(-5.33%)
Aug 08, 2013 0.7500 0.7500 0.7300 0.7500 37,400 +0.04(+5.63%)
Aug 07, 2013 0.7800 0.7800 0.7000 0.7100 42,971 -0.05(-6.58%)
Aug 06, 2013 0.7500 0.8100 0.7500 0.7600 53,100 -0.05(-6.17%)
Aug 02, 2013 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Aug 01, 2013 0.8700 0.8700 0.7700 0.7700 28,500 -0.01(-1.28%)
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%)
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.