Foraco International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.74	2.74	2.64	2.65	-	-1.85%	133,160
Sep 15, 2026	2.73	2.75	2.67	2.70	2.70	-1.10%	66,412
Sep 14, 2026	2.76	2.77	2.71	2.73	2.73	-4.55%	148,005
Sep 11, 2026	2.87	2.90	2.85	2.86	2.86	0.35%	157,070
Sep 10, 2026	2.95	2.95	2.82	2.85	2.85	-3.39%	190,650
Sep 9, 2026	2.98	3.10	2.92	2.95	2.95	-1.01%	2,507,059
Sep 8, 2026	2.91	3.00	2.85	2.98	2.98	2.76%	414,864
Sep 4, 2026	2.85	2.91	2.81	2.90	2.90	1.40%	101,901
Sep 3, 2026	2.82	2.86	2.80	2.86	2.86	1.06%	56,568
Sep 2, 2026	2.77	2.85	2.77	2.83	2.83	1.80%	100,789
Sep 1, 2026	2.75	2.78	2.67	2.78	2.78	-0.36%	73,341
Aug 31, 2026	2.88	2.88	2.75	2.79	2.79	-1.06%	11,621
Aug 28, 2026	2.88	2.88	2.74	2.82	2.82	-2.08%	139,883
Aug 27, 2026	2.84	2.89	2.79	2.88	2.88	2.13%	105,585
Aug 26, 2026	2.85	2.89	2.80	2.82	2.82	-2.08%	28,092
Aug 25, 2026	2.85	2.92	2.82	2.88	2.88	0.70%	149,346
Aug 24, 2026	2.86	2.96	2.80	2.86	2.86	-0.69%	55,019
Aug 21, 2026	2.79	2.92	2.79	2.88	2.88	3.97%	118,652
Aug 20, 2026	2.74	2.81	2.73	2.77	2.77	1.09%	170,310
Aug 19, 2026	2.72	2.80	2.69	2.74	2.74	2.62%	121,341
Aug 18, 2026	2.65	2.69	2.64	2.67	2.67	-1.11%	60,141
Aug 17, 2026	2.79	2.79	2.67	2.70	2.70	-2.88%	99,122
Aug 14, 2026	2.84	2.84	2.75	2.78	2.78	-2.11%	68,342
Aug 13, 2026	2.94	2.94	2.81	2.84	2.84	-2.74%	103,311
Aug 12, 2026	2.84	2.96	2.83	2.92	2.92	2.46%	172,939
Aug 11, 2026	2.90	2.91	2.83	2.85	2.85	-1.38%	781,740
Aug 10, 2026	2.82	2.92	2.77	2.89	2.89	2.48%	324,599
Aug 7, 2026	2.76	2.83	2.74	2.82	2.82	2.92%	80,720
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