Foraco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.21	2.21	2.14	2.21	2.21	0.45%	60,800
Feb 9, 2026	2.20	2.20	2.20	2.20	2.20	2.80%	50,000
Feb 3, 2026	2.16	2.16	2.14	2.14	2.14	-	60,100
Jan 29, 2026	2.18	2.22	2.03	2.14	2.14	-1.83%	74,600
Jan 28, 2026	2.20	2.20	2.18	2.18	2.18	-1.09%	50,000
Jan 27, 2026	2.19	2.20	2.19	2.20	2.20	21.10%	1,500
Jan 20, 2026	1.82	1.82	1.82	1.82	1.82	0.78%	15,000
Jan 13, 2026	1.80	1.81	1.80	1.81	1.81	1.46%	7,000
Jan 12, 2026	1.81	1.81	1.78	1.78	1.78	-0.95%	8,465
Jan 5, 2026	1.80	1.80	1.80	1.80	1.80	-1.26%	500
Dec 29, 2025	1.78	1.82	1.78	1.82	1.82	2.82%	6,700
Dec 22, 2025	1.77	1.77	1.77	1.77	1.77	-2.10%	100
Dec 16, 2025	1.81	1.81	1.81	1.81	1.81	-0.66%	1,000
Dec 15, 2025	1.82	1.82	1.82	1.82	1.82	2.25%	5,000
Dec 9, 2025	1.78	1.78	1.78	1.78	1.78	-1.66%	400
Dec 8, 2025	1.81	1.81	1.81	1.81	1.81	14.92%	100
Dec 4, 2025	1.69	1.69	1.58	1.58	1.58	-3.96%	3,000
Dec 3, 2025	1.64	1.64	1.64	1.64	1.64	1.86%	100
Dec 1, 2025	1.61	1.61	1.61	1.61	1.61	7.33%	100
Nov 24, 2025	1.50	1.50	1.50	1.50	1.50	2.74%	3,000
Nov 21, 2025	1.46	1.46	1.46	1.46	1.46	-1.88%	7,237
Nov 19, 2025	1.47	1.49	1.47	1.49	1.49	-0.13%	4,108
Oct 31, 2025	1.49	1.49	1.49	1.49	1.49	-4.36%	100
Oct 17, 2025	1.54	1.56	1.54	1.56	1.56	0.32%	16,005
Oct 1, 2025	1.55	1.55	1.55	1.55	1.55	-2.33%	1,004
Sep 25, 2025	1.58	1.59	1.58	1.59	1.59	0.63%	30,000
Sep 24, 2025	1.58	1.58	1.58	1.58	1.58	6.76%	7,200
Sep 10, 2025	1.48	1.48	1.48	1.48	1.48	-0.60%	200
Sep 9, 2025	1.47	1.49	1.47	1.49	1.49	7.90%	19,900
Aug 22, 2025	1.38	1.38	1.38	1.38	1.38	1.47%	600