Foraco International SA (TSX:FAR)
Canada
· Delayed Price · Currency is CAD 1.890
-0.010 (-0.53%)
Jun 27, 2025, 4:00 PM EDT
Foraco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 1,655 |
| Jun 26, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 3.26% | 64,942 |
| Jun 25, 2025 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 104,500 |
| Jun 24, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -2.63% | 7,200 |
| Jun 23, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -1.55% | 28,200 |
| Jun 20, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -1.53% | 18,324 |
| Jun 19, 2025 | 1.90 | 1.96 | 1.87 | 1.96 | 1.96 | 2.62% | 36,900 |
| Jun 18, 2025 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -2.05% | 29,100 |
| Jun 17, 2025 | 1.91 | 1.95 | 1.87 | 1.95 | 1.95 | - | 78,200 |
| Jun 16, 2025 | 1.76 | 1.95 | 1.76 | 1.95 | 1.95 | 9.55% | 1,128,500 |
| Jun 13, 2025 | 1.72 | 1.80 | 1.70 | 1.78 | 1.78 | 2.89% | 140,400 |
| Jun 12, 2025 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 8.12% | 438,100 |
| Jun 11, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 28,800 |
| Jun 10, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 33,400 |
| Jun 9, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 15,400 |
| Jun 6, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -1.80% | 27,641 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 17,100 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 7,800 |
| Jun 3, 2025 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 288,112 |
| Jun 2, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 17,048 |
| 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 |