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

Foraco International Marseille (TSX: FAR )

2.240 -0.120 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.360 2.360 2.190 2.240 68,371 -0.12(-5.08%)
Feb 13, 2025 2.400 2.400 2.330 2.360 51,947 -0.04(-1.67%)
Feb 12, 2025 2.420 2.420 2.380 2.400 36,764 -0.01(-0.41%)
Feb 11, 2025 2.390 2.420 2.370 2.410 389,649 +0.02(+0.84%)
Feb 10, 2025 2.320 2.390 2.320 2.390 14,494 -0.01(-0.42%)
Feb 07, 2025 2.390 2.410 2.370 2.400 108,686 +0.04(+1.69%)
Feb 06, 2025 2.390 2.390 2.350 2.360 8,350 -0.04(-1.67%)
Feb 05, 2025 2.420 2.420 2.380 2.400 28,011 +0.00(+0.00%)
Feb 04, 2025 2.270 2.400 2.270 2.400 56,614 +0.12(+5.26%)
Feb 03, 2025 2.260 2.320 2.230 2.280 11,484 -0.06(-2.56%)
Jan 31, 2025 2.390 2.390 2.270 2.340 13,678 -0.05(-2.09%)
Jan 30, 2025 2.260 2.400 2.210 2.390 99,582 +0.18(+8.14%)
Jan 29, 2025 2.240 2.240 2.200 2.210 7,505 -0.03(-1.34%)
Jan 28, 2025 2.220 2.250 2.220 2.240 22,053 -0.02(-0.88%)
Jan 27, 2025 2.330 2.330 2.250 2.260 26,226 -0.09(-3.83%)
Jan 24, 2025 2.340 2.360 2.320 2.350 9,527 +0.06(+2.62%)
Jan 23, 2025 2.350 2.350 2.290 2.290 11,875 -0.06(-2.55%)
Jan 22, 2025 2.340 2.400 2.340 2.350 7,120 +0.02(+0.86%)
Jan 21, 2025 2.280 2.350 2.270 2.330 63,809 +0.07(+3.10%)
Jan 20, 2025 2.220 2.270 2.200 2.260 12,803 +0.04(+1.80%)
Jan 17, 2025 2.250 2.270 2.210 2.220 12,190 +0.00(+0.00%)
Jan 16, 2025 2.260 2.270 2.210 2.220 64,333 -0.05(-2.20%)
Jan 15, 2025 2.350 2.420 2.210 2.270 50,115 -0.03(-1.30%)
Jan 14, 2025 2.330 2.350 2.270 2.300 69,503 -0.02(-0.86%)
Jan 13, 2025 2.270 2.400 2.270 2.320 40,900 +0.03(+1.31%)
Jan 10, 2025 2.370 2.380 2.280 2.290 27,850 -0.08(-3.38%)
Jan 09, 2025 2.490 2.490 2.370 2.370 11,021 -0.03(-1.25%)
Jan 08, 2025 2.390 2.410 2.350 2.400 15,221 +0.00(+0.00%)
Jan 07, 2025 2.460 2.500 2.400 2.400 16,179 -0.05(-2.04%)
Jan 06, 2025 2.490 2.510 2.450 2.450 41,857 +0.00(+0.00%)
Jan 03, 2025 2.430 2.490 2.430 2.450 12,883 +0.05(+2.08%)
Jan 02, 2025 2.450 2.490 2.400 2.400 14,717 -0.01(-0.41%)
Dec 31, 2024 2.410 0 +0.06(+2.55%)
Dec 30, 2024 2.270 2.370 2.260 2.350 142,081 +0.07(+3.07%)
Dec 27, 2024 2.300 2.310 2.280 2.280 7,626 -0.03(-1.30%)
Dec 24, 2024 2.310 0 +0.03(+1.32%)
Dec 23, 2024 2.260 2.290 2.260 2.280 7,127 +0.03(+1.33%)
Dec 20, 2024 2.210 2.280 2.210 2.250 18,827 +0.00(+0.00%)
Dec 19, 2024 2.300 2.350 2.250 2.250 23,726 -0.03(-1.32%)
Dec 18, 2024 2.310 2.440 2.280 2.280 78,924 +0.03(+1.33%)
Dec 17, 2024 2.260 2.270 2.220 2.250 86,855 +0.00(+0.00%)
Dec 16, 2024 2.260 2.290 2.250 2.250 5,094 +0.00(+0.00%)
Dec 13, 2024 2.280 2.280 2.200 2.250 27,627 -0.02(-0.88%)
Dec 12, 2024 2.320 2.320 2.250 2.270 71,423 -0.07(-2.99%)
Dec 11, 2024 2.320 2.350 2.310 2.340 7,022 +0.04(+1.74%)
Dec 10, 2024 2.320 2.320 2.300 2.300 13,672 -0.02(-0.86%)
Dec 09, 2024 2.320 2.370 2.320 2.320 12,482 +0.04(+1.75%)
Dec 06, 2024 2.380 2.380 2.270 2.280 65,884 -0.06(-2.56%)
Dec 05, 2024 2.400 2.430 2.340 2.340 21,805 -0.06(-2.50%)
Dec 04, 2024 2.390 2.450 2.330 2.400 196,472 +0.06(+2.56%)
Dec 03, 2024 2.190 2.350 2.190 2.340 200,035 +0.21(+9.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.