Skip to main content
Foraco International SA (TSX:FAR)
Canada flag Canada · Delayed Price · Currency is CAD
2.000
-0.030 (-1.48%)
Feb 21, 2025, 4:00 PM EST

Foraco International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.032.031.962.002.00-1.48%54,359
Feb 20, 20252.032.072.012.032.032.01%139,400
Feb 19, 20252.002.081.921.991.996.99%1,104,732
Feb 18, 20252.122.151.861.861.86-16.96%556,400
Feb 14, 20252.362.362.192.242.24-5.08%68,400
Feb 13, 20252.402.402.332.362.36-1.67%51,947
Feb 12, 20252.422.422.382.402.40-0.41%36,800
Feb 11, 20252.392.422.372.412.410.84%389,649
Feb 10, 20252.322.392.322.392.39-0.42%14,500
Feb 7, 20252.392.412.372.402.401.69%108,700
Feb 6, 20252.392.392.352.362.36-1.67%8,400
Feb 5, 20252.422.422.382.402.40-28,011
Feb 4, 20252.272.402.272.402.405.26%56,614
Feb 3, 20252.262.322.232.282.28-2.56%11,500
Jan 31, 20252.392.392.272.342.34-2.09%13,700
Jan 30, 20252.262.402.212.392.398.14%99,600
Jan 29, 20252.242.242.202.212.21-1.34%7,505
Jan 28, 20252.222.252.222.242.24-0.88%22,100
Jan 27, 20252.332.332.252.262.26-3.83%26,226
Jan 24, 20252.342.362.322.352.352.62%9,527
Jan 23, 20252.352.352.292.292.29-2.55%11,900
Jan 22, 20252.342.402.342.352.350.86%7,120
Jan 21, 20252.282.352.272.332.333.10%63,809
Jan 20, 20252.222.272.202.262.261.80%12,803
Jan 17, 20252.252.272.212.222.22-12,200
Jan 16, 20252.262.272.212.222.22-2.20%64,333
Jan 15, 20252.352.422.212.272.27-1.30%50,115
Jan 14, 20252.332.352.272.302.30-0.86%69,503
Jan 13, 20252.272.402.272.322.321.31%40,900
Jan 10, 20252.372.382.282.292.29-3.38%27,900
Jan 9, 20252.492.492.372.372.37-1.25%11,021
Jan 8, 20252.392.412.352.402.40-15,221
Jan 7, 20252.462.502.402.402.40-2.04%16,200
Jan 6, 20252.492.512.452.452.45-41,900
Jan 3, 20252.432.492.432.452.452.08%12,900
Jan 2, 20252.452.492.402.402.40-0.41%14,717
Dec 31, 20242.372.552.372.412.412.55%80,519
Dec 30, 20242.272.372.262.352.353.07%142,100
Dec 27, 20242.302.312.282.282.28-1.30%7,626
Dec 24, 20242.292.322.282.312.311.32%5,200
Dec 23, 20242.262.292.262.282.281.33%7,127
Dec 20, 20242.212.282.212.252.25-18,827
Dec 19, 20242.302.352.252.252.25-1.32%23,726
Dec 18, 20242.312.442.282.282.281.33%78,924
Dec 17, 20242.262.272.222.252.25-86,900
Dec 16, 20242.262.292.252.252.25-5,100
Dec 13, 20242.282.282.202.252.25-0.88%27,627
Dec 12, 20242.322.322.252.272.27-2.99%71,423
Dec 11, 20242.322.352.312.342.341.74%7,022
Dec 10, 20242.322.322.302.302.30-0.86%13,700
Dec 9, 20242.322.372.322.322.321.75%12,500
Dec 6, 20242.382.382.272.282.28-2.56%65,900
Dec 5, 20242.402.432.342.342.34-2.50%21,805
Dec 4, 20242.392.452.332.402.402.56%196,500
Dec 3, 20242.192.352.192.342.349.86%200,035
Dec 2, 20242.122.142.102.132.13-73,700
Nov 29, 20242.092.152.082.132.13-0.93%30,400
Nov 28, 20242.102.162.062.152.151.90%15,023
Nov 27, 20242.152.152.112.112.11-1.86%16,744
Nov 26, 20242.192.192.142.152.15-1.38%96,600
Nov 25, 20242.202.222.172.182.18-335,623
Nov 22, 20242.122.182.122.182.183.81%30,700
Nov 21, 20242.112.132.102.102.10-17,243
Nov 20, 20242.102.142.102.102.10-7,326
Nov 19, 20242.162.202.102.102.10-3.23%22,241
Nov 18, 20242.182.202.142.172.17-31,200
Nov 15, 20242.212.212.152.172.17-1.81%41,600
Nov 14, 20242.202.252.192.212.21-0.45%107,000
Nov 13, 20242.232.272.222.222.22-37,900
Nov 12, 20242.312.312.222.222.22-3.90%112,200
Nov 11, 20242.382.402.312.312.31-3.75%193,143
Nov 8, 20242.402.402.282.402.400.42%232,800
Nov 7, 20242.292.402.282.392.394.37%41,420
Nov 6, 20242.362.362.262.292.29-1.72%52,522
Nov 5, 20242.172.352.172.332.338.37%821,303
Nov 4, 20242.252.252.102.152.15-4.44%59,849
Nov 1, 20242.302.302.252.252.25-0.44%8,022
Oct 31, 20242.302.302.252.262.26-1.31%18,034
Oct 30, 20242.312.342.222.292.29-0.43%99,323
Oct 29, 20242.362.362.302.302.30-0.86%22,810
Oct 28, 20242.322.362.302.322.320.43%37,115
Oct 25, 20242.402.472.302.312.31-5.33%130,529
Oct 24, 20242.322.442.322.442.445.63%47,500
Oct 23, 20242.372.392.282.312.31-2.53%139,421
Oct 22, 20242.402.432.342.372.37-1.25%84,137
Oct 21, 20242.272.402.272.402.406.67%96,906
Oct 18, 20242.202.272.202.252.252.27%23,333
Oct 17, 20242.242.262.182.202.20-2.22%19,100
Oct 16, 20242.282.282.222.252.25-0.88%25,700
Oct 15, 20242.322.322.242.272.27-2.99%32,300
Oct 11, 20242.282.352.282.342.343.54%20,900
Oct 10, 20242.252.282.222.262.260.44%30,700
Oct 9, 20242.242.282.212.252.250.45%21,422
Oct 8, 20242.302.302.232.242.24-2.61%83,528
Oct 7, 20242.272.312.252.302.301.77%30,600
Oct 4, 20242.202.272.172.262.262.26%10,920
Oct 3, 20242.242.262.202.212.21-1.34%35,522
Oct 2, 20242.222.292.152.242.240.90%24,630
Oct 1, 20242.162.232.152.222.222.78%45,923
Sep 30, 20242.202.202.142.162.16-1.82%13,100