Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco International Marseille (TSX: FAR )

2.760 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 30, 2021 1.740 1.840 1.740 1.840 7,300 +0.07(+3.95%)
Dec 29, 2021 1.840 1.900 1.760 1.770 18,944 -0.04(-2.21%)
Dec 24, 2021 1.810 1.810 1.810 0 +0.05(+2.84%)
Dec 23, 2021 1.650 1.770 1.650 1.760 13,922 +0.12(+7.32%)
Dec 22, 2021 1.620 1.640 1.620 1.640 2,015 +0.02(+1.23%)
Dec 21, 2021 1.770 1.770 1.560 1.620 20,841 -0.01(-0.61%)
Dec 20, 2021 1.810 1.850 1.520 1.630 42,517 -0.42(-20.49%)
Dec 17, 2021 2.050 2.050 2.010 2.050 3,004 -0.01(-0.49%)
Dec 16, 2021 2.250 2.250 1.960 2.060 26,086 -0.18(-8.04%)
Dec 15, 2021 2.330 2.330 2.240 2.240 20,065 -0.09(-3.86%)
Dec 14, 2021 2.310 2.330 2.310 2.330 3,221 +0.01(+0.43%)
Dec 13, 2021 2.280 2.320 2.280 2.320 20,194 -0.02(-0.85%)
Dec 10, 2021 2.310 2.340 2.310 2.340 6,050 +0.04(+1.74%)
Dec 09, 2021 2.330 2.350 2.300 2.300 88,243 +0.00(+0.00%)
Dec 08, 2021 2.300 2.300 2.290 2.300 284,943 +0.00(+0.00%)
Dec 07, 2021 2.280 2.300 2.270 2.300 95,345 +0.00(+0.00%)
Dec 06, 2021 2.300 2.300 2.300 2.300 51,743 +0.00(+0.00%)
Dec 03, 2021 2.270 2.300 2.230 2.300 10,392 +0.03(+1.32%)
Dec 02, 2021 2.290 2.290 2.270 2.270 200 -0.03(-1.30%)
Dec 01, 2021 2.300 2.310 2.300 2.300 8,800 +0.00(+0.00%)
Nov 30, 2021 2.290 2.300 2.230 2.300 140,181 +0.00(+0.00%)
Nov 29, 2021 2.250 2.300 2.250 2.300 107,998 +0.00(+0.00%)
Nov 26, 2021 2.240 2.300 2.240 2.300 6,700 +0.00(+0.00%)
Nov 25, 2021 2.300 2.300 2.300 2.300 24,543 +0.00(+0.00%)
Nov 24, 2021 2.310 2.310 2.280 2.300 309,243 -0.02(-0.86%)
Nov 23, 2021 2.320 2.320 2.320 2.320 110 +0.01(+0.43%)
Nov 22, 2021 2.310 2.350 2.310 2.310 11,343 +0.01(+0.43%)
Nov 19, 2021 2.260 2.300 2.230 2.300 99,372 +0.03(+1.32%)
Nov 18, 2021 2.360 2.270 2.250 2.270 361,609 -0.08(-3.40%)
Nov 17, 2021 2.300 2.350 2.300 2.350 2,600 +0.01(+0.43%)
Nov 16, 2021 2.310 2.340 2.310 2.340 2,200 +0.03(+1.30%)
Nov 15, 2021 2.320 2.320 2.300 2.310 19,870 -0.01(-0.43%)
Nov 12, 2021 2.290 2.380 2.270 2.320 144,075 -0.01(-0.43%)
Nov 11, 2021 2.290 2.330 2.290 2.330 210,143 +0.06(+2.64%)
Nov 10, 2021 2.240 2.270 18,845 +0.01(+0.44%)
Nov 09, 2021 2.240 2.270 2.240 2.260 30,180 +0.01(+0.44%)
Nov 08, 2021 2.290 2.290 2.210 2.250 256,525 -0.05(-2.17%)
Nov 05, 2021 2.300 2.310 2.250 2.300 148,418 +0.04(+1.77%)
Nov 04, 2021 2.360 2.360 2.260 2.260 105,305 -0.10(-4.24%)
Nov 03, 2021 2.430 2.430 2.300 2.360 24,391 +0.02(+0.85%)
Nov 02, 2021 2.450 2.450 2.310 2.340 15,588 -0.09(-3.70%)
Nov 01, 2021 2.360 2.450 2.350 2.430 49,209 +0.08(+3.40%)
Oct 29, 2021 2.230 2.350 2.230 2.350 35,591 +0.11(+4.91%)
Oct 28, 2021 2.250 2.250 2.240 2.240 151,743 -0.01(-0.44%)
Oct 27, 2021 2.220 2.250 2.220 2.250 11,501 +0.02(+0.90%)
Oct 26, 2021 2.250 2.230 55,100 -0.02(-0.89%)
Oct 25, 2021 2.250 2.250 2.250 2.250 56,545 +0.00(+0.00%)
Oct 22, 2021 2.250 2.250 2.230 2.250 28,443 +0.00(+0.00%)
Oct 21, 2021 2.250 2.250 2.210 2.250 54,753 +0.00(+0.00%)
Oct 20, 2021 2.210 2.250 2.150 2.250 52,601 +0.04(+1.81%)
Oct 19, 2021 2.290 2.290 2.210 2.210 10,927 -0.09(-3.91%)
Oct 18, 2021 2.240 2.300 2.190 2.300 25,888 +0.05(+2.22%)
Oct 15, 2021 2.250 2.260 2.250 2.250 6,298 +0.00(+0.00%)
Oct 14, 2021 2.320 2.320 2.230 2.250 24,953 -0.08(-3.43%)
Oct 13, 2021 2.320 2.330 2.320 2.330 1,100 +0.03(+1.30%)
Oct 12, 2021 2.200 2.300 2.180 2.300 18,960 +0.09(+4.07%)
Oct 08, 2021 2.210 2.210 2.210 0 +0.01(+0.45%)
Oct 07, 2021 2.130 2.240 2.130 2.200 32,143 +0.10(+4.76%)
Oct 06, 2021 2.080 2.100 2.070 2.100 11,175 +0.00(+0.00%)
Oct 05, 2021 2.100 2.100 2.100 2.100 7,800 +0.00(+0.00%)
Oct 04, 2021 2.100 2.100 2.100 2.100 8,020 -0.01(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.