Forvia SE (FURCF)
OTCMKTS
· Delayed Price · Currency is USD
9.90
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 24 |
| Jun 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 90 |
| Jun 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 11 |
| Jun 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 19 |
| May 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.11% | 1,091 |
| May 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 24.40% | 155 |
| May 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| May 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 4 |
| May 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 113 |
| May 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| May 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| May 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 38 |
| May 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 42 |
| May 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 6 |
| May 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 6 |
| May 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 46 |
| May 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 13 |
| May 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20 |
| May 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| May 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| May 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.59% | 165 |
| May 5, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 1 |
| May 2, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 1 |
| May 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 3 |
| Apr 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 42 |
| Apr 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.35% | 129 |
| Apr 28, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Apr 25, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.91% | 107 |
| Apr 24, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 2 |
| 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 |