Foraco International SA (FRACF)
OTCMKTS · Delayed Price · Currency is USD
2.030
+0.010 (0.50%)
Aug 27, 2026, 11:19 AM EST
FRACF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.30% | 12,185 |
| Aug 27, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.66% | 4,808 |
| Aug 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.04% | 3,497 |
| Aug 25, 2026 | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | -1.42% | 50,250 |
| Aug 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 4.51% | 3,200 |
| Aug 20, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 1.96% | 20,100 |
| Aug 19, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | 3.13% | 18,960 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -4.00% | 4,827 |
| Aug 17, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 2.56% | 11,600 |
| Aug 14, 2026 | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -4.41% | 7,500 |
| Aug 13, 2026 | 2.06 | 2.09 | 2.04 | 2.04 | 2.04 | -0.49% | 32,800 |
| Aug 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 14,200 |
| Aug 10, 2026 | 1.98 | 2.10 | 1.98 | 2.09 | 2.09 | 4.81% | 33,000 |
| Aug 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.32% | 2,900 |
| Aug 6, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 10.29% | 18,000 |
| Aug 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 3,800 |
| Aug 4, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | 0.61% | 4,100 |
| Aug 3, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 1,950 |
| Jul 31, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 0.99% | 2,100 |
| Jul 30, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.50% | 20,200 |
| Jul 29, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -6.02% | 14,060 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.16% | 12,600 |
| Jul 24, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 10,050 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 8,205 |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 3,472 |
| Jul 20, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 31,170 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.61% | 1,400 |
| Jul 16, 2026 | 1.80 | 1.86 | 1.76 | 1.84 | 1.84 | 0.22% | 59,900 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -1.82% | 70,150 |
| Jul 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | 200 |
| Jul 10, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.93% | 200 |
| Jul 8, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -1.11% | 24,330 |
| Jul 2, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.86% | 19,700 |
| Jul 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.63% | 425 |
| Jun 30, 2026 | 1.88 | 1.92 | 1.81 | 1.92 | 1.92 | 0.52% | 28,400 |
| Jun 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.52% | 10,600 |
| Jun 26, 2026 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 17,621 |
| Jun 25, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 2.78% | 3,309 |
| Jun 24, 2026 | 1.86 | 1.96 | 1.80 | 1.80 | 1.80 | -5.06% | 48,027 |
| Jun 23, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -1.76% | 24,000 |
| Jun 22, 2026 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | -4.46% | 19,741 |
| Jun 18, 2026 | 1.98 | 2.02 | 1.95 | 2.02 | 2.02 | -1.13% | 31,950 |
| Jun 17, 2026 | 2.17 | 2.17 | 2.04 | 2.04 | 2.04 | -7.97% | 14,800 |
| Jun 16, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 18,700 |
| Jun 15, 2026 | 2.27 | 2.30 | 2.20 | 2.21 | 2.21 | -0.45% | 20,400 |
| Jun 12, 2026 | 2.20 | 2.25 | 2.20 | 2.22 | 2.22 | 9.36% | 17,960 |
| Jun 11, 2026 | 2.09 | 2.12 | 2.03 | 2.03 | 2.03 | 3.41% | 18,976 |
| Jun 10, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -3.37% | 6,400 |
| Jun 9, 2026 | 2.01 | 2.03 | 1.98 | 2.03 | 2.03 | -2.10% | 23,190 |
| Jun 8, 2026 | 2.09 | 2.09 | 2.02 | 2.08 | 2.08 | -0.95% | 4,712 |