Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Foraco International Marseille (TSX: FAR )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2012 4.600 4.600 4.500 4.500 23,675 -0.09(-1.96%)
Feb 28, 2012 4.530 4.600 4.530 4.590 41,080 +0.03(+0.66%)
Feb 27, 2012 4.580 4.600 4.550 4.560 36,560 +0.03(+0.66%)
Feb 24, 2012 4.570 4.600 4.520 4.530 7,900 +0.01(+0.22%)
Feb 23, 2012 4.540 4.550 4.520 4.520 46,766 -0.02(-0.44%)
Feb 22, 2012 4.680 4.680 4.540 4.540 28,372 -0.06(-1.30%)
Feb 21, 2012 4.700 4.700 4.550 4.600 71,762 +0.10(+2.22%)
Feb 17, 2012 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 16, 2012 4.500 4.500 4.500 4.500 4,000 +0.00(+0.00%)
Feb 15, 2012 4.570 4.570 4.450 4.500 67,050 -0.04(-0.88%)
Feb 14, 2012 4.490 4.700 4.400 4.540 15,000 +0.14(+3.18%)
Feb 13, 2012 4.440 4.440 4.360 4.400 14,300 +0.01(+0.23%)
Feb 10, 2012 4.390 4.390 4.250 4.390 7,525 -0.01(-0.23%)
Feb 09, 2012 4.400 4.430 4.330 4.400 10,100 +0.00(+0.00%)
Feb 08, 2012 4.040 4.490 4.040 4.400 22,785 +0.39(+9.73%)
Feb 07, 2012 4.040 4.240 3.990 4.010 88,600 -0.03(-0.74%)
Feb 06, 2012 3.950 4.040 3.910 4.040 4,850 +0.08(+2.02%)
Feb 03, 2012 3.990 3.990 3.960 3.960 14,400 -0.03(-0.75%)
Feb 02, 2012 4.050 4.050 3.860 3.990 19,185 -0.06(-1.48%)
Feb 01, 2012 3.980 4.050 3.950 4.050 5,156 +0.09(+2.27%)
Jan 31, 2012 4.050 4.080 3.960 3.960 16,800 -0.08(-1.98%)
Jan 30, 2012 3.900 4.040 3.900 4.040 2,300 +0.19(+4.94%)
Jan 27, 2012 3.900 4.050 3.850 3.850 8,250 -0.05(-1.28%)
Jan 26, 2012 3.980 3.980 3.880 3.900 25,540 -0.03(-0.76%)
Jan 25, 2012 3.900 3.940 3.900 3.930 11,875 +0.03(+0.77%)
Jan 24, 2012 3.870 3.950 3.870 3.900 23,110 +0.04(+1.04%)
Jan 23, 2012 3.900 3.910 3.860 3.860 12,910 -0.04(-1.03%)
Jan 20, 2012 3.940 3.940 3.900 3.900 15,000 +0.02(+0.52%)
Jan 19, 2012 3.830 3.890 3.830 3.880 7,800 +0.05(+1.31%)
Jan 18, 2012 3.820 3.850 3.820 3.830 6,782 -0.07(-1.79%)
Jan 17, 2012 3.900 3.910 3.890 3.900 18,700 +0.05(+1.30%)
Jan 16, 2012 3.900 3.900 3.850 3.850 15,442 -0.05(-1.28%)
Jan 13, 2012 3.900 3.900 3.900 3.900 20,000 +0.00(+0.00%)
Jan 12, 2012 3.900 3.900 3.900 3.900 10,100 +0.00(+0.00%)
Jan 11, 2012 3.900 3.900 3.900 3.900 10,300 +0.00(+0.00%)
Jan 10, 2012 3.900 3.920 3.850 3.900 18,200 +0.00(+0.00%)
Jan 09, 2012 3.900 3.900 3.900 3.900 7,400 -0.02(-0.51%)
Jan 06, 2012 3.890 3.920 3.890 3.920 30,430 +0.07(+1.82%)
Jan 05, 2012 3.900 3.900 3.850 3.850 16,182 -0.06(-1.53%)
Jan 04, 2012 3.900 3.920 3.890 3.910 108,300 -0.01(-0.26%)
Dec 30, 2011 3.900 3.930 3.850 3.920 18,630 +0.02(+0.51%)
Dec 29, 2011 3.900 3.900 3.900 3.900 36,500 +0.08(+2.09%)
Dec 28, 2011 3.900 3.900 3.820 3.820 18,580 -0.08(-2.05%)
Dec 23, 2011 3.930 3.900 3.900 3.900 1,650 +0.10(+2.63%)
Dec 21, 2011 3.900 3.900 3.800 3.800 10,100 -0.02(-0.52%)
Dec 20, 2011 3.900 3.900 3.820 3.820 8,408 -0.13(-3.29%)
Dec 19, 2011 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 16, 2011 3.980 3.980 3.940 3.950 3,500 +0.00(+0.00%)
Dec 15, 2011 3.950 3.950 3.950 3.950 10,100 +0.00(+0.00%)
Dec 14, 2011 3.950 4.000 3.950 3.950 7,215 +0.03(+0.77%)
Dec 13, 2011 3.950 4.000 3.830 3.920 12,120 +0.07(+1.82%)
Dec 12, 2011 4.100 4.100 3.850 3.850 46,100 -0.21(-5.17%)
Dec 09, 2011 3.990 4.060 3.840 4.060 49,837 +0.18(+4.64%)
Dec 08, 2011 3.800 4.080 3.800 3.880 91,376 -0.02(-0.51%)
Dec 07, 2011 3.880 3.910 3.880 3.900 73,300 +0.09(+2.36%)
Dec 06, 2011 3.900 3.900 3.810 3.810 10,500 -0.09(-2.31%)
Dec 05, 2011 3.900 3.900 3.820 3.900 13,650 +0.00(+0.00%)
Dec 02, 2011 3.890 3.900 3.890 3.900 4,370 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.