Foraco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	3.05	3.05	2.99	2.99	-	-3.55%	8,069
Jun 2, 2026	3.13	3.16	3.08	3.10	3.10	-	33,244
Jun 1, 2026	3.01	3.13	2.94	3.10	3.10	2.99%	98,677
May 29, 2026	3.11	3.11	3.01	3.01	3.01	-2.90%	134,511
May 28, 2026	3.13	3.19	3.10	3.10	3.10	-	83,801
May 27, 2026	3.22	3.22	3.09	3.10	3.10	-2.82%	45,604
May 26, 2026	3.19	3.30	3.18	3.19	3.19	0.63%	130,557
May 25, 2026	3.17	3.22	3.13	3.17	3.17	2.26%	32,730
May 22, 2026	3.16	3.16	3.08	3.10	3.10	-1.90%	32,040
May 21, 2026	3.20	3.21	3.14	3.16	3.16	-0.94%	60,741
May 20, 2026	3.08	3.25	3.05	3.19	3.19	4.59%	198,165
May 19, 2026	3.23	3.23	3.05	3.05	3.05	-5.57%	248,182
May 15, 2026	3.09	3.33	3.04	3.23	3.23	5.21%	467,689
May 14, 2026	3.09	3.10	3.05	3.07	3.07	-0.97%	18,006
May 13, 2026	3.01	3.11	3.00	3.10	3.10	2.99%	1,090,179
May 12, 2026	3.12	3.13	2.99	3.01	3.01	-2.90%	101,375
May 11, 2026	3.05	3.19	3.05	3.10	3.10	0.98%	110,366
May 8, 2026	3.06	3.15	3.06	3.07	3.07	1.32%	140,700
May 7, 2026	3.08	3.13	2.95	3.03	3.03	-1.30%	356,685
May 6, 2026	2.91	3.15	2.91	3.07	3.07	5.86%	145,970
May 5, 2026	2.95	3.03	2.90	2.90	2.90	-2.36%	142,804
May 4, 2026	3.13	3.15	2.97	2.97	2.97	-5.11%	93,503
May 1, 2026	3.13	3.20	3.07	3.13	3.13	-0.63%	115,851
Apr 30, 2026	3.06	3.24	3.06	3.15	3.15	5.35%	637,078
Apr 29, 2026	3.01	3.01	2.95	2.99	2.99	-0.66%	131,092
Apr 28, 2026	3.00	3.04	2.90	3.01	3.01	1.35%	1,237,313
Apr 27, 2026	3.00	3.03	2.95	2.97	2.97	-	244,701
Apr 24, 2026	2.90	3.02	2.90	2.97	2.97	2.77%	362,778
Apr 23, 2026	3.07	3.07	2.88	2.89	2.89	-2.36%	27,300
Apr 22, 2026	2.95	3.04	2.95	2.96	2.96	1.37%	64,270
Apr 21, 2026	3.08	3.17	2.92	2.92	2.92	-3.63%	297,488
Apr 20, 2026	2.98	3.05	2.95	3.03	3.03	1.68%	244,085
Apr 17, 2026	2.91	3.04	2.91	2.98	2.98	1.36%	233,521
Apr 16, 2026	2.85	3.05	2.78	2.94	2.94	5.76%	309,619
Apr 15, 2026	2.75	2.81	2.64	2.78	2.78	1.09%	251,505
Apr 14, 2026	2.74	2.81	2.72	2.75	2.75	2.23%	58,904
Apr 13, 2026	2.69	2.70	2.61	2.69	2.69	-	47,700
Apr 10, 2026	2.67	2.71	2.62	2.69	2.69	-0.37%	67,282
Apr 9, 2026	2.75	2.75	2.68	2.70	2.70	-0.37%	38,603
Apr 8, 2026	2.82	2.84	2.71	2.71	2.71	-1.81%	305,472
Apr 7, 2026	2.78	2.79	2.73	2.76	2.76	-0.72%	12,782
Apr 6, 2026	2.78	2.83	2.74	2.78	2.78	-	68,855
Apr 2, 2026	2.78	2.83	2.72	2.78	2.78	-	99,260
Apr 1, 2026	2.64	2.80	2.64	2.78	2.78	6.51%	130,054
Mar 31, 2026	2.55	2.65	2.55	2.61	2.61	2.76%	112,100
Mar 30, 2026	2.70	2.70	2.51	2.54	2.54	-2.68%	110,854
Mar 27, 2026	2.59	2.65	2.52	2.61	2.61	3.16%	123,144
Mar 26, 2026	2.60	2.60	2.51	2.53	2.53	-3.07%	46,550
Mar 25, 2026	2.53	2.68	2.52	2.61	2.61	2.76%	124,988
Mar 24, 2026	2.58	2.58	2.52	2.54	2.54	-1.55%	41,850