Foraco International SA (TSX:FAR)
Canada
· Delayed Price · Currency is CAD 1.750
-0.010 (-0.57%)
Jun 2, 2025, 3:59 PM EDT
Foraco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 4,400 |
| May 30, 2025 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.69% | 50,200 |
| May 29, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 4,332 |
| May 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 27, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 11,800 |
| May 26, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 5,631 |
| May 23, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 10,000 |
| May 22, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -2.17% | 17,100 |
| May 21, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 5,100 |
| May 20, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 158,532 |
| May 16, 2025 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 1.62% | 390,200 |
| May 15, 2025 | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -1.07% | 335,300 |
| May 14, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 3.89% | 139,000 |
| May 13, 2025 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 1.12% | 70,400 |
| May 12, 2025 | 1.78 | 1.84 | 1.75 | 1.78 | 1.78 | -0.56% | 80,829 |
| May 9, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 6,800 |
| May 8, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 8,500 |
| May 7, 2025 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 15,042 |
| May 6, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | - | 14,807 |
| May 5, 2025 | 1.85 | 1.85 | 1.78 | 1.85 | 1.85 | -1.07% | 13,406 |
| May 2, 2025 | 1.80 | 1.87 | 1.79 | 1.87 | 1.87 | 3.89% | 13,900 |
| May 1, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 4,506 |
| Apr 30, 2025 | 1.81 | 1.82 | 1.72 | 1.78 | 1.78 | -3.26% | 198,841 |
| Apr 29, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -1.08% | 7,008 |
| Apr 28, 2025 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | - | 11,426 |
| Apr 25, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 9,500 |
| Apr 24, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 11,900 |
| Apr 23, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 1.08% | 56,200 |
| Apr 22, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 1.65% | 44,035 |
| Apr 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 700 |
| Apr 17, 2025 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -4.17% | 30,300 |
| Apr 16, 2025 | 1.92 | 1.92 | 1.85 | 1.92 | 1.92 | 2.67% | 8,834 |
| Apr 15, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 3,503 |
| Apr 14, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | - | 12,300 |
| Apr 11, 2025 | 1.80 | 1.98 | 1.80 | 1.90 | 1.90 | 5.56% | 8,400 |
| Apr 10, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -2.17% | 5,900 |
| Apr 9, 2025 | 1.82 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 18,131 |
| Apr 8, 2025 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | - | 6,709 |
| Apr 7, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -2.67% | 4,212 |
| Apr 4, 2025 | 1.95 | 1.95 | 1.79 | 1.87 | 1.87 | -6.50% | 47,610 |
| Apr 3, 2025 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | -1.96% | 6,900 |
| Apr 2, 2025 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -1.45% | 7,900 |
| Apr 1, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 1.97% | 19,549 |
| Mar 31, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.46% | 8,400 |
| Mar 28, 2025 | 2.13 | 2.13 | 2.03 | 2.06 | 2.06 | -1.90% | 14,600 |
| Mar 27, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | - | 19,000 |
| Mar 26, 2025 | 2.09 | 2.13 | 2.08 | 2.10 | 2.10 | - | 111,747 |
| Mar 25, 2025 | 2.06 | 2.11 | 2.06 | 2.10 | 2.10 | 1.45% | 21,315 |
| Mar 24, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 7,200 |
| Mar 21, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 0.48% | 3,002 |