Forvia SE (FURCF)
OTCMKTS
· Delayed Price · Currency is USD
7.22
+0.78 (12.11%)
Apr 23, 2025, 4:00 PM EDT
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 89 |
| Apr 22, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 9 |
| Apr 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Apr 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 15.26% | 176 |
| Apr 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 36 |
| Apr 15, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 6 |
| Apr 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -9.09% | 1,028 |
| Apr 11, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 33 |
| Apr 10, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 12 |
| Apr 9, 2025 | 6.44 | 6.89 | 6.44 | 6.89 | 6.89 | -21.29% | 302 |
| Apr 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 21 |
| Apr 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 51 |
| Apr 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Apr 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 6 |
| Apr 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 29 |
| Apr 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 14 |
| Mar 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 5 |
| Mar 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -11.93% | 131 |
| Mar 27, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 32 |
| Mar 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 6,106 |
| Mar 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1 |
| Mar 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 19 |
| Mar 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1 |
| Mar 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 92 |
| Mar 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 10 |
| Mar 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 11.19% | 1,058 |
| Mar 14, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -6.09% | 4,104 |
| Mar 13, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 4 |
| Mar 12, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.63% | 294 |
| Mar 11, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.52% | 164 |
| Mar 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 37 |
| Mar 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 27 |
| Mar 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 55 |
| Mar 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 105 |
| Mar 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 98 |
| Feb 28, 2025 | 9.36 | 9.36 | 9.25 | 9.25 | 9.25 | -19.53% | 709 |
| Feb 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 1,094 |
| Feb 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 47 |
| Feb 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 4 |
| Feb 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 3 |
| Feb 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Feb 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 17 |
| Feb 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 14 |
| Feb 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 46 |
| Feb 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 54 |
| Feb 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 14.00% | 3,144 |
| Feb 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 23 |
| Feb 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 66 |