Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco International Marseille (TSX: FAR )

2.760 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 02, 2016 0.4500 0.4500 0.3600 0.3650 103,852 -0.04(-10.98%)
Apr 29, 2016 0.4650 0.4650 0.4100 0.4100 17,802 -0.06(-11.83%)
Apr 28, 2016 0.4400 0.4650 0.4400 0.4650 6,572 +0.03(+5.68%)
Apr 27, 2016 0.4400 0.4400 0.4400 0.4400 2,000 -0.02(-4.35%)
Apr 26, 2016 0.4600 0.4600 0.4600 0.4600 2,072 -0.01(-1.08%)
Apr 25, 2016 0.4650 0.4650 0.4650 0.4650 3,572 +0.08(+19.23%)
Apr 22, 2016 0.4500 0.4500 0.3900 0.3900 8,072 -0.06(-13.33%)
Apr 21, 2016 0.4300 0.4500 0.4100 0.4500 24,572 +0.02(+4.65%)
Apr 20, 2016 0.4100 0.4300 0.4100 0.4300 4,055 +0.03(+7.50%)
Apr 19, 2016 0.4000 0.4000 0.3750 0.4000 16,072 +0.03(+8.11%)
Apr 18, 2016 0.3700 0.3700 0.3650 0.3700 27,472 +0.00(+0.00%)
Apr 15, 2016 0.3650 0.3700 0.3650 0.3700 14,500 +0.02(+5.71%)
Apr 14, 2016 0.3500 0.3500 0.3500 0.3500 5,572 -0.01(-1.41%)
Apr 13, 2016 0.3600 0.3600 0.3550 0.3550 20,072 +0.03(+10.94%)
Apr 11, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2016 0.3100 0.3200 0.3100 0.3200 14,000 +0.00(+0.00%)
Apr 04, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Mar 29, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 28, 2016 0.3500 0.3500 0.3500 0.3500 7,900 +0.00(+0.00%)
Mar 23, 2016 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 21, 2016 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 18, 2016 0.3500 0.3800 0.3500 0.3800 6,875 +0.05(+15.15%)
Mar 17, 2016 0.3300 0.3300 0.3150 0.3300 7,072 -0.01(-4.35%)
Mar 14, 2016 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Mar 10, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Mar 09, 2016 0.3200 0.3250 0.3100 0.3100 30,600 -0.01(-3.13%)
Mar 08, 2016 0.3150 0.3200 0.3150 0.3200 2,300 +0.04(+12.28%)
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.