Foraco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.78	2.83	2.72	2.78	2.78	-	99,260
Apr 1, 2026	2.64	2.80	2.64	2.78	2.78	6.51%	130,054
Mar 31, 2026	2.55	2.65	2.55	2.61	2.61	2.76%	112,100
Mar 30, 2026	2.70	2.70	2.51	2.54	2.54	-2.68%	110,854
Mar 27, 2026	2.59	2.65	2.52	2.61	2.61	3.16%	123,144
Mar 26, 2026	2.60	2.60	2.51	2.53	2.53	-3.07%	46,550
Mar 25, 2026	2.53	2.68	2.52	2.61	2.61	2.76%	124,988
Mar 24, 2026	2.58	2.58	2.52	2.54	2.54	-1.55%	41,850
Mar 23, 2026	2.55	2.65	2.55	2.58	2.58	1.18%	58,904
Mar 20, 2026	2.77	2.77	2.55	2.55	2.55	-4.85%	76,243
Mar 19, 2026	2.69	2.75	2.57	2.68	2.68	-0.37%	359,601
Mar 18, 2026	2.82	2.82	2.68	2.69	2.69	-5.28%	130,015
Mar 17, 2026	2.76	2.88	2.66	2.84	2.84	2.16%	127,684
Mar 16, 2026	2.85	2.85	2.76	2.78	2.78	-2.11%	59,336
Mar 13, 2026	2.98	3.00	2.83	2.84	2.84	-4.70%	37,227
Mar 12, 2026	3.00	3.08	2.95	2.98	2.98	-0.33%	354,444
Mar 11, 2026	3.02	3.03	2.95	2.99	2.99	-0.99%	124,206
Mar 10, 2026	2.98	3.07	2.94	3.02	3.02	4.14%	144,763
Mar 9, 2026	2.95	2.95	2.87	2.90	2.90	-3.01%	36,145
Mar 6, 2026	3.10	3.11	2.97	2.99	2.99	-3.55%	53,086
Mar 5, 2026	3.17	3.18	3.05	3.10	3.10	-2.21%	120,036
Mar 4, 2026	3.23	3.25	3.15	3.17	3.17	-1.25%	106,237
Mar 3, 2026	3.34	3.34	3.10	3.21	3.21	-4.75%	165,633
Mar 2, 2026	3.39	3.54	3.29	3.37	3.37	-0.88%	960,565
Feb 27, 2026	3.35	3.47	3.35	3.40	3.40	0.89%	143,337
Feb 26, 2026	3.35	3.37	3.30	3.37	3.37	1.51%	74,397
Feb 25, 2026	3.39	3.39	3.27	3.32	3.32	-2.35%	48,802
Feb 24, 2026	3.22	3.42	3.22	3.40	3.40	5.26%	262,738
Feb 23, 2026	3.18	3.25	3.16	3.23	3.23	1.25%	163,424
Feb 20, 2026	2.97	3.22	2.97	3.19	3.19	7.05%	372,134
Feb 19, 2026	2.89	2.98	2.88	2.98	2.98	3.11%	59,747
Feb 18, 2026	2.84	2.90	2.80	2.89	2.89	2.48%	35,118
Feb 17, 2026	2.84	2.86	2.75	2.82	2.82	-1.05%	44,968
Feb 13, 2026	2.93	2.96	2.82	2.85	2.85	-2.40%	91,463
Feb 12, 2026	2.99	3.00	2.91	2.92	2.92	-2.34%	59,710
Feb 11, 2026	3.00	3.04	2.96	2.99	2.99	-0.99%	488,335
Feb 10, 2026	3.00	3.02	2.94	3.02	3.02	0.67%	519,017
Feb 9, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	192,409
Feb 6, 2026	2.95	3.02	2.94	2.98	2.98	2.76%	425,350
Feb 5, 2026	2.82	2.92	2.82	2.90	2.90	0.35%	448,201
Feb 4, 2026	2.99	3.02	2.86	2.89	2.89	-3.34%	659,650
Feb 3, 2026	2.90	3.00	2.89	2.99	2.99	3.82%	141,493
Feb 2, 2026	2.90	2.90	2.85	2.88	2.88	-0.69%	23,159
Jan 30, 2026	2.94	2.97	2.89	2.90	2.90	-1.69%	180,382
Jan 29, 2026	2.95	3.00	2.85	2.95	2.95	0.34%	172,409
Jan 28, 2026	2.95	3.00	2.91	2.94	2.94	0.34%	146,812
Jan 27, 2026	2.92	3.01	2.87	2.93	2.93	1.03%	511,988
Jan 26, 2026	2.85	2.90	2.83	2.90	2.90	3.20%	53,359
Jan 23, 2026	2.75	2.82	2.70	2.81	2.81	0.72%	32,384
Jan 22, 2026	2.75	2.79	2.68	2.79	2.79	2.20%	86,915