Foraco International SA (TSX:FAR)
Canada · Delayed Price · Currency is CAD 2.610
-0.110 (-4.04%)
Jun 24, 2026, 4:00 PM EST
Foraco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |