Foraco International SA Historical Data - FAR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Foraco International SA (FAR)
Foraco International SA (FAR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	4.15094339623	2.65	2.87	2.45	321721	2.69198047	CS
4	0.4	16.9491525424	2.36	2.87	2.36	121395	2.65224133	CS
12	-0.09	-3.15789473684	2.85	3	2.23	118485	2.66226264	CS
26	-0.15	-5.15463917526	2.91	3.27	2.23	149725	2.74465318	CS
52	0.97	54.1899441341	1.79	3.27	1.59	125105	2.53468284	CS
156	0.91	49.1891891892	1.85	3.27	0.92	55609	2.41098551	CS
260	2.415	700	0.345	3.27	0.22	42474	2.18558845	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722375600	2.72	-0.03	-1.09	2.81	2.81	2.68	128411
1722289200	2.75	0.09	3.38	2.84	2.84	2.64	754395
1722030000	2.66	0.2	8.13	2.49	2.85	2.48	265638
1721943600	2.46	-0.16	-6.11	2.62	2.62	2.45	35936
1721857200	2.62	-0.02	-0.76	2.65	2.67	2.61	424226
1721770800	2.64	0	0.00	2.63	2.65	2.61	28935
1721684400	2.64	-0.03	-1.12	2.67	2.71	2.64	32245
1721425200	2.67	0.05	1.91	2.62	2.7	2.62	11934
1721338800	2.62	0.02	0.77	2.61	2.62	2.6	6626
1721252400	2.6	0.03	1.17	2.57	2.61	2.57	40326
1721166000	2.57	0.06	2.39	2.5099999	2.6	2.47	61826
1721079600	2.5099999	-0.04	-1.57	2.57	2.57	2.5	6622
1720820400	2.55	-0.08	-3.04	2.62	2.62	2.52	12727
1720734000	2.63	0.07	2.73	2.58	2.66	2.58	267173
1720647600	2.56	-0.08	-3.03	2.65	2.66	2.55	83126
1720561200	2.64	0.08	3.13	2.56	2.65	2.56	55108
1720474800	2.56	0.07	2.81	2.5099999	2.57	2.5099999	34668
1720215600	2.49	-0.02	-0.80	2.54	2.54	2.45	44725
1720129200	2.5099999	0.09	3.72	2.45	2.55	2.44	21632
1720042800	2.42	0.06	2.54	2.36	2.5299999	2.36	111625
1719956400	2.36	0	0.00	2.4	2.47	2.32	62488
1719610800	2.36	0.1	4.42	2.25	2.41	2.23	268669
1719524400	2.2599999	-0.04	-1.74	2.2799999	2.3	2.25	206374
1719438000	2.3	-0.03	-1.29	2.32	2.32	2.25	52229
1719351600	2.33	-0.06	-2.51	2.39	2.39	2.32	11488
1719265200	2.39	0.12	5.29	2.27	2.39	2.27	150645
1719006000	2.27	0.01	0.44	2.2599999	2.3	2.25	44977
1718919600	2.2599999	-0.08	-3.42	2.35	2.37	2.2599999	33413
1718833200	2.34	0	0.00	2.33	2.34	2.27	15949
1718746800	2.34	0	0.00	2.35	2.4	2.34	56898
1718660400	2.34	-0.05	-2.09	2.37	2.4	2.33	56611
1718401200	2.39	-0.07	-2.85	2.47	2.47	2.37	100650
1718314800	2.46	-0.08	-3.15	2.5299999	2.5299999	2.42	201278
1718228400	2.54	-0.07	-2.68	2.65	2.65	2.54	111497
1718142000	2.61	-0.16	-5.78	2.7799999	2.7799999	2.6	103871
1718055600	2.77	0.1	3.75	2.7	2.8	2.7	36000
1717796400	2.67	-0.04	-1.48	2.68	2.7	2.65	92517
1717710000	2.71	0.01	0.37	2.68	2.71	2.65	53347
1717623600	2.7	0.05	1.89	2.63	2.73	2.57	273728
1717537200	2.65	-0.03	-1.12	2.68	2.69	2.62	90860
1717450800	2.68	-0.08	-2.90	2.79	2.79	2.64	92107
1717191600	2.7599999	0.02	0.73	2.7599999	2.8	2.69	50977
1717105200	2.74	-0.07	-2.49	2.86	2.91	2.72	61072
1717018800	2.81	-0.13	-4.42	2.91	2.93	2.79	305864
1716932400	2.94	0.12	4.26	2.8	2.96	2.8	261142
1716846000	2.82	-0.02	-0.70	2.84	2.84	2.79	33606
1716586800	2.84	0.02	0.71	2.8	2.84	2.8	172247
1716500400	2.82	0	0.00	2.81	2.83	2.8	48527
1716414000	2.82	-0.05	-1.74	2.86	2.86	2.77	547802
1716327600	2.87	-0.09	-3.04	2.9	2.93	2.86	41336
1715982000	2.96	0.09	3.14	2.91	3	2.89	91080
1715895600	2.87	-0.03	-1.03	2.9	2.91	2.86	82724
1715809200	2.9	0.01	0.35	2.88	2.92	2.85	130954
1715722800	2.89	0.19	7.04	2.72	2.89	2.7	208080
1715636400	2.7	-0.02	-0.74	2.7	2.71	2.62	32318
1715377200	2.72	-0.04	-1.45	2.7	2.74	2.67	86293
1715290800	2.7599999	-0.04	-1.43	2.77	2.81	2.68	147565
1715204400	2.8	-0.04	-1.41	2.85	2.9	2.7799999	27036
1715118000	2.84	-0.01	-0.35	2.83	2.9	2.8	321911
1715031600	2.85	0.02	0.71	2.83	2.85	2.7799999	68608
1714772400	2.83	0	0.00	2.82	2.86	2.81	25264
1714686000	2.83	-0.07	-2.41	2.91	2.91	2.81	48895
1714599600	2.9	-0.04	-1.36	2.93	2.98	2.85	126428

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions