Foraco International SA (TSX:FAR)
Canada · Delayed Price · Currency is CAD 2.070
+0.020 (0.98%)
Sep 17, 2025, 4:00 PM EDT
Foraco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 0.98% | 418,408 |
| Sep 16, 2025 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -1.91% | 85,204 |
| Sep 15, 2025 | 2.03 | 2.10 | 2.02 | 2.09 | 2.09 | 2.96% | 177,500 |
| Sep 12, 2025 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | - | 72,104 |
| Sep 11, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 1.00% | 20,616 |
| Sep 10, 2025 | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | -0.50% | 56,100 |
| Sep 9, 2025 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | - | 1,320,416 |
| Sep 8, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 275,542 |
| Sep 5, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 780,300 |
| Sep 4, 2025 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -1.48% | 1,846,501 |
| Sep 3, 2025 | 1.94 | 2.06 | 1.94 | 2.03 | 2.03 | 3.57% | 1,516,646 |
| Sep 2, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | - | 77,300 |
| Aug 29, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 821,530 |
| Aug 28, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 9,300 |
| Aug 27, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 26,218 |
| Aug 26, 2025 | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | 2.62% | 85,500 |
| Aug 25, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 7,409 |
| Aug 22, 2025 | 1.88 | 1.93 | 1.87 | 1.90 | 1.90 | 1.60% | 31,000 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 5,100 |
| Aug 20, 2025 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -1.59% | 14,800 |
| Aug 19, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 6,100 |
| Aug 18, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | - | 18,900 |
| Aug 15, 2025 | 1.90 | 1.94 | 1.87 | 1.90 | 1.90 | -0.52% | 97,715 |
| Aug 14, 2025 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 67,100 |
| Aug 13, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 48,700 |
| Aug 12, 2025 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 808,325 |
| Aug 11, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 121,220 |
| Aug 8, 2025 | 1.75 | 1.83 | 1.73 | 1.83 | 1.83 | 4.57% | 785,500 |
| Aug 7, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 238,600 |
| Aug 6, 2025 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 7.50% | 32,608 |
| Aug 5, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | - | 179,700 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 47,200 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -1.84% | 137,447 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -4.68% | 61,200 |
| Jul 29, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -0.58% | 18,518 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 47,300 |
| Jul 25, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 39,102 |
| Jul 24, 2025 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 160,500 |
| Jul 23, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 15,800 |
| Jul 22, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 38,500 |
| Jul 21, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 106,700 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -1.10% | 15,100 |
| Jul 17, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 3,600 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | -0.55% | 9,900 |
| Jul 15, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 10,740 |
| Jul 14, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -2.17% | 16,505 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 6,500 |
| Jul 10, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 36,400 |
| Jul 9, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 213,906 |
| Jul 8, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.07% | 10,700 |