Foraco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	2.60	2.74	2.56	2.74	2.74	5.79%	51,862
Aug 5, 2026	2.34	2.59	2.34	2.59	2.59	10.68%	89,940
Aug 4, 2026	2.39	2.43	2.29	2.34	2.34	1.30%	214,732
Jul 31, 2026	2.41	2.47	2.21	2.31	2.31	0.43%	247,197
Jul 30, 2026	2.25	2.34	2.25	2.30	2.30	4.55%	107,644
Jul 29, 2026	2.43	2.43	2.20	2.20	2.20	-9.84%	111,467
Jul 28, 2026	2.45	2.45	2.38	2.44	2.44	-2.40%	68,201
Jul 27, 2026	2.40	2.50	2.40	2.50	2.50	2.04%	10,600
Jul 24, 2026	2.36	2.45	2.35	2.45	2.45	2.94%	34,416
Jul 23, 2026	2.48	2.48	2.33	2.38	2.38	-3.25%	36,979
Jul 22, 2026	2.45	2.47	2.38	2.46	2.46	2.07%	44,289
Jul 21, 2026	2.40	2.46	2.39	2.41	2.41	0.42%	71,490
Jul 20, 2026	2.38	2.42	2.35	2.40	2.40	2.13%	72,135
Jul 17, 2026	2.46	2.46	2.35	2.35	2.35	-4.47%	46,922
Jul 16, 2026	2.55	2.55	2.40	2.46	2.46	-3.53%	168,440
Jul 15, 2026	2.60	2.60	2.53	2.55	2.55	-3.04%	86,058
Jul 14, 2026	2.65	2.65	2.58	2.63	2.63	-	37,316
Jul 13, 2026	2.69	2.69	2.62	2.63	2.63	-4.01%	76,023
Jul 10, 2026	2.70	2.74	2.67	2.74	2.74	1.86%	25,300
Jul 9, 2026	2.69	2.75	2.69	2.69	2.69	1.51%	43,182
Jul 8, 2026	2.67	2.70	2.60	2.65	2.65	-3.28%	110,780
Jul 7, 2026	2.76	2.77	2.65	2.74	2.74	-0.72%	76,600
Jul 6, 2026	2.80	2.81	2.75	2.76	2.76	-	71,439
Jul 3, 2026	2.72	2.77	2.70	2.76	2.76	3.37%	60,096
Jul 2, 2026	2.75	2.81	2.66	2.67	2.67	-1.84%	77,296
Jun 30, 2026	2.73	2.79	2.65	2.72	2.72	1.12%	45,794
Jun 29, 2026	2.65	2.82	2.65	2.69	2.69	3.86%	124,155
Jun 26, 2026	2.64	2.67	2.57	2.59	2.59	0.39%	75,819
Jun 25, 2026	2.67	2.67	2.57	2.58	2.58	-1.15%	105,246
Jun 24, 2026	2.70	2.72	2.59	2.61	2.61	-4.04%	108,108
Jun 23, 2026	2.72	2.82	2.65	2.72	2.72	-0.73%	119,625
Jun 22, 2026	2.73	2.79	2.70	2.74	2.74	0.74%	78,911
Jun 19, 2026	2.78	2.78	2.68	2.72	2.72	0.37%	45,869
Jun 18, 2026	2.86	2.86	2.71	2.71	2.71	-5.24%	134,859
Jun 17, 2026	3.06	3.06	2.85	2.86	2.86	-5.61%	97,592
Jun 16, 2026	3.10	3.10	3.02	3.03	3.03	-2.26%	88,818
Jun 15, 2026	3.10	3.22	3.07	3.10	3.10	-0.64%	92,363
Jun 12, 2026	2.95	3.24	2.90	3.12	3.12	7.59%	4,411,131
Jun 11, 2026	2.75	2.97	2.75	2.90	2.90	5.07%	162,099
Jun 10, 2026	2.81	2.86	2.71	2.76	2.76	-1.78%	132,500
Jun 9, 2026	2.85	2.90	2.73	2.81	2.81	-1.40%	133,440
Jun 8, 2026	2.85	2.93	2.83	2.85	2.85	-	112,092
Jun 5, 2026	3.00	3.00	2.80	2.85	2.85	-4.68%	210,565
Jun 4, 2026	3.02	3.03	2.97	2.99	2.99	-	183,971
Jun 3, 2026	3.05	3.05	2.95	2.99	2.99	-3.55%	88,585
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