Foraco International SA (TSX:FAR)
Canada
· Delayed Price · Currency is CAD 2.080
-0.020 (-0.95%)
Mar 28, 2025, 10:38 AM EST
Foraco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.13 | 2.13 | 2.03 | 2.06 | 2.06 | -1.90% | 14,556 |
| 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 |
| Mar 20, 2025 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 0.97% | 19,900 |
| Mar 19, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.57% | 587,430 |
| Mar 18, 2025 | 1.93 | 2.01 | 1.93 | 1.97 | 1.97 | - | 221,606 |
| Mar 17, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 13,700 |
| Mar 14, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 1.03% | 2,900 |
| Mar 13, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 6,400 |
| Mar 12, 2025 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 7,940 |
| Mar 11, 2025 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | 4.30% | 50,800 |
| Mar 10, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 264,332 |
| Mar 7, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 37,600 |
| Mar 6, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | - | 5,500 |
| Mar 5, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 19,200 |
| Mar 4, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 33,100 |
| Mar 3, 2025 | 2.00 | 2.02 | 1.90 | 1.90 | 1.90 | -6.40% | 81,300 |
| Feb 28, 2025 | 1.93 | 2.03 | 1.90 | 2.03 | 2.03 | 4.10% | 159,600 |
| Feb 27, 2025 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 10,100 |
| Feb 26, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 43,712 |
| Feb 25, 2025 | 1.95 | 1.95 | 1.86 | 1.92 | 1.92 | -1.54% | 27,200 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.50% | 23,746 |
| Feb 21, 2025 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | -1.48% | 54,400 |
| Feb 20, 2025 | 2.03 | 2.07 | 2.01 | 2.03 | 2.03 | 2.01% | 139,400 |
| Feb 19, 2025 | 2.00 | 2.08 | 1.92 | 1.99 | 1.99 | 6.99% | 1,104,732 |
| Feb 18, 2025 | 2.12 | 2.15 | 1.86 | 1.86 | 1.86 | -16.96% | 556,400 |
| Feb 14, 2025 | 2.36 | 2.36 | 2.19 | 2.24 | 2.24 | -5.08% | 68,400 |
| Feb 13, 2025 | 2.40 | 2.40 | 2.33 | 2.36 | 2.36 | -1.67% | 51,947 |
| Feb 12, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -0.41% | 36,800 |
| Feb 11, 2025 | 2.39 | 2.42 | 2.37 | 2.41 | 2.41 | 0.84% | 389,649 |
| Feb 10, 2025 | 2.32 | 2.39 | 2.32 | 2.39 | 2.39 | -0.42% | 14,500 |
| Feb 7, 2025 | 2.39 | 2.41 | 2.37 | 2.40 | 2.40 | 1.69% | 108,700 |
| Feb 6, 2025 | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -1.67% | 8,400 |
| Feb 5, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | - | 28,011 |
| Feb 4, 2025 | 2.27 | 2.40 | 2.27 | 2.40 | 2.40 | 5.26% | 56,614 |
| Feb 3, 2025 | 2.26 | 2.32 | 2.23 | 2.28 | 2.28 | -2.56% | 11,500 |
| Jan 31, 2025 | 2.39 | 2.39 | 2.27 | 2.34 | 2.34 | -2.09% | 13,700 |
| Jan 30, 2025 | 2.26 | 2.40 | 2.21 | 2.39 | 2.39 | 8.14% | 99,600 |
| Jan 29, 2025 | 2.24 | 2.24 | 2.20 | 2.21 | 2.21 | -1.34% | 7,505 |
| Jan 28, 2025 | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | -0.88% | 22,100 |
| Jan 27, 2025 | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -3.83% | 26,226 |
| Jan 24, 2025 | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | 2.62% | 9,527 |
| Jan 23, 2025 | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | -2.55% | 11,900 |
| Jan 22, 2025 | 2.34 | 2.40 | 2.34 | 2.35 | 2.35 | 0.86% | 7,120 |
| Jan 21, 2025 | 2.28 | 2.35 | 2.27 | 2.33 | 2.33 | 3.10% | 63,809 |
| Jan 20, 2025 | 2.22 | 2.27 | 2.20 | 2.26 | 2.26 | 1.80% | 12,803 |
| Jan 17, 2025 | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | - | 12,200 |