Foraco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	2.54	2.74	2.54	2.73	2.73	6.64%	322,824
Jan 20, 2026	2.52	2.56	2.52	2.56	2.56	0.79%	284,840
Jan 19, 2026	2.52	2.54	2.52	2.54	2.54	-	115,703
Jan 16, 2026	2.52	2.54	2.52	2.54	2.54	-	145,285
Jan 15, 2026	2.52	2.54	2.52	2.54	2.54	0.40%	210,706
Jan 14, 2026	2.50	2.55	2.45	2.53	2.53	2.43%	1,454,444
Jan 13, 2026	2.47	2.50	2.40	2.47	2.47	-1.20%	116,903
Jan 12, 2026	2.48	2.51	2.44	2.50	2.50	0.40%	285,606
Jan 9, 2026	2.50	2.50	2.46	2.49	2.49	-0.40%	18,148
Jan 8, 2026	2.55	2.56	2.50	2.50	2.50	-2.34%	163,066
Jan 7, 2026	2.55	2.56	2.45	2.56	2.56	0.39%	48,625
Jan 6, 2026	2.48	2.60	2.48	2.55	2.55	4.51%	121,525
Jan 5, 2026	2.40	2.50	2.40	2.44	2.44	1.67%	62,947
Jan 2, 2026	2.40	2.41	2.39	2.40	2.40	-	12,008
Dec 31, 2025	2.37	2.45	2.36	2.40	2.40	-	20,138
Dec 30, 2025	2.39	2.41	2.37	2.40	2.40	0.42%	38,322
Dec 29, 2025	2.46	2.48	2.30	2.39	2.39	-2.85%	68,701
Dec 24, 2025	2.45	2.46	2.43	2.46	2.46	0.41%	3,051
Dec 23, 2025	2.42	2.46	2.40	2.45	2.45	0.82%	123,407
Dec 22, 2025	2.49	2.49	2.20	2.43	2.43	-2.41%	87,347
Dec 19, 2025	2.47	2.51	2.43	2.49	2.49	0.81%	49,564
Dec 18, 2025	2.50	2.52	2.45	2.47	2.47	-1.20%	75,370
Dec 17, 2025	2.45	2.51	2.45	2.50	2.50	2.04%	137,824
Dec 16, 2025	2.47	2.48	2.40	2.45	2.45	-0.81%	41,855
Dec 15, 2025	2.50	2.50	2.45	2.47	2.47	-0.80%	42,340
Dec 12, 2025	2.55	2.60	2.47	2.49	2.49	-2.35%	51,887
Dec 11, 2025	2.49	2.55	2.46	2.55	2.55	2.82%	63,700
Dec 10, 2025	2.50	2.50	2.45	2.48	2.48	-0.80%	103,223
Dec 9, 2025	2.45	2.50	2.45	2.50	2.50	0.40%	9,958
Dec 8, 2025	2.50	2.51	2.42	2.49	2.49	0.81%	88,125
Dec 5, 2025	2.42	2.56	2.40	2.47	2.47	2.92%	579,880
Dec 4, 2025	2.38	2.43	2.37	2.40	2.40	0.42%	40,296
Dec 3, 2025	2.28	2.40	2.28	2.39	2.39	4.82%	1,113,308
Dec 2, 2025	2.22	2.28	2.21	2.28	2.28	0.44%	84,799
Dec 1, 2025	2.16	2.28	2.16	2.27	2.27	3.18%	122,436
Nov 28, 2025	2.17	2.23	2.15	2.20	2.20	0.92%	40,972
Nov 27, 2025	2.18	2.18	2.11	2.18	2.18	-0.91%	19,730
Nov 26, 2025	2.20	2.23	2.19	2.20	2.20	2.33%	35,025
Nov 25, 2025	2.13	2.18	2.12	2.15	2.15	2.38%	9,680
Nov 24, 2025	2.06	2.12	2.05	2.10	2.10	2.44%	42,800
Nov 21, 2025	2.08	2.09	2.03	2.05	2.05	-1.44%	16,124
Nov 20, 2025	2.08	2.10	2.07	2.08	2.08	-0.48%	62,800
Nov 19, 2025	2.08	2.10	2.07	2.09	2.09	2.45%	39,704