Foraco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.98	3.00	2.87	2.87	-	-3.69%	26,668
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
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