Forvia SE (FURCF)
OTCMKTS · Delayed Price · Currency is USD
13.42
-0.60 (-4.26%)
Aug 28, 2025, 1:50 PM EDT
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -4.26% | 191 |
| Aug 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Aug 26, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 88 |
| Aug 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 3.47% | 1,517 |
| Aug 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 141 |
| Aug 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Aug 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 1 |
| Aug 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 6.61% | 206 |
| Aug 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 20 |
| Aug 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 22 |
| Aug 14, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 18 |
| Aug 13, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 27 |
| Aug 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 11 |
| Aug 11, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 4 |
| Aug 8, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 1 |
| Aug 7, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Aug 6, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 1 |
| Aug 5, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 58 |
| Aug 4, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 23 |
| Aug 1, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | - |
| Jul 31, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.27% | 118 |
| Jul 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -5.46% | 1,076 |
| Jul 29, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 40 |
| Jul 28, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 17.48% | 816 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.15% | 621 |
| Jul 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 129 |
| Jul 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 12 |
| Jul 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 122 |
| Jul 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 11 |
| Jul 18, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 101 |
| Jul 17, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 66 |
| Jul 16, 2025 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | -9.96% | 3,026 |
| Jul 15, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 51 |
| Jul 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 13.93% | 352 |
| Jul 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 20 |
| Jul 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 8 |
| Jul 9, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 84 |
| Jul 8, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 7 |
| Jul 7, 2025 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | 13.37% | 10,023 |
| Jul 3, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 17 |
| Jul 2, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 30 |
| Jul 1, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 5 |
| Jun 30, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 12 |
| Jun 27, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 59 |
| Jun 26, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 84 |
| Jun 25, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 89 |
| Jun 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 51 |
| Jun 23, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 17 |
| Jun 20, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 3,056 |
| Jun 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 8 |