Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco International Marseille (OP: FRACF )

2.110 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 29, 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 (%)
Apr 30, 2013 1.276 1.276 1.276 1.276 6,000 -0.01(-0.91%)
Apr 29, 2013 1.287 1.288 1.287 1.288 24,300 +0.01(+0.67%)
Apr 25, 2013 1.279 1.279 1.279 1.279 4,800 +0.01(+0.57%)
Apr 24, 2013 1.319 1.319 1.272 1.272 77,100 -0.02(-1.85%)
Apr 22, 2013 1.296 1.296 1.296 1.296 48,800 -0.01(-0.77%)
Apr 18, 2013 1.306 1.306 1.306 1.306 5,800 -0.02(-1.76%)
Apr 17, 2013 1.358 1.358 1.265 1.329 54,000 -0.07(-4.69%)
Apr 16, 2013 1.385 1.456 1.370 1.395 69,900 -0.02(-1.08%)
Apr 15, 2013 1.438 1.450 1.400 1.410 55,300 -0.23(-13.92%)
Apr 12, 2013 1.648 1.648 1.638 1.638 8,000 -0.05(-3.19%)
Apr 01, 2013 1.692 1.692 1.692 5,000 +0.12(+7.80%)
Mar 28, 2013 1.570 1.570 1.570 1.570 27,300 -0.05(-3.05%)
Mar 27, 2013 1.619 1.619 1.619 1.619 10,300 +0.02(+1.35%)
Mar 26, 2013 1.643 1.643 1.597 1.597 10,600 -0.13(-7.39%)
Mar 22, 2013 1.725 1.725 1.725 21,600 +0.02(+1.23%)
Mar 21, 2013 1.704 1.704 1.704 1.704 16,400 -0.12(-6.40%)
Mar 15, 2013 1.821 1.821 1.821 0 -0.02(-0.83%)
Mar 14, 2013 1.836 1.836 1.836 1.836 7,200 +0.02(+1.15%)
Mar 13, 2013 1.843 1.843 1.815 1.815 3,500 -0.05(-2.52%)
Mar 12, 2013 1.847 1.862 1.826 1.862 20,300 -0.46(-19.97%)
Feb 28, 2013 2.326 2.326 2.326 1,600 +0.03(+1.53%)
Feb 25, 2013 2.292 2.292 2.292 2.292 7,900 -0.10(-4.28%)
Feb 15, 2013 2.394 2.394 2.394 2.394 0 -0.07(-2.99%)
Jan 29, 2013 2.468 2.468 2.468 1,000 -0.03(-1.29%)
Jan 25, 2013 2.500 2.500 2.500 0 -0.33(-11.54%)
Jan 18, 2013 2.826 2.826 2.826 6,400 -0.15(-5.10%)
Jan 17, 2013 3.121 3.121 2.978 2.978 23,400 +0.45(+17.66%)
Jan 03, 2013 2.531 2.531 2.531 5,400 +0.08(+3.12%)
Jan 02, 2013 2.454 2.454 2.344 2.454 1,000 +0.11(+4.71%)
Dec 31, 2012 2.364 2.364 2.344 2.344 9,800 -0.10(-4.13%)
Dec 28, 2012 2.445 2.445 2.445 2.445 2,000 +0.00(+0.08%)
Dec 20, 2012 2.443 2.443 2.443 2.443 1,000 -0.04(-1.72%)
Dec 19, 2012 2.507 2.507 2.485 2.486 11,000 +0.15(+6.24%)
Dec 13, 2012 2.340 2.340 2.340 19,300 +0.04(+1.94%)
Dec 12, 2012 2.295 2.295 2.295 2.295 1,000 +0.05(+2.46%)
Dec 04, 2012 2.240 2.240 2.240 0 -0.02(-0.80%)
Nov 29, 2012 2.258 2.258 2.258 2.258 4,300 +0.03(+1.35%)
Nov 28, 2012 2.228 2.228 2.228 2.228 2,300 +0.03(+1.18%)
Nov 27, 2012 2.289 2.293 2.202 2.202 20,800 -0.18(-7.58%)
Nov 21, 2012 2.382 2.382 2.382 4,000 -0.02(-0.81%)
Nov 20, 2012 2.403 2.413 2.400 2.402 12,500 +0.00(+0.00%)
Nov 16, 2012 2.402 2.402 2.402 19,500 -0.13(-5.04%)
Nov 15, 2012 2.550 2.550 2.530 2.530 8,000 -0.03(-1.21%)
Nov 14, 2012 2.571 2.571 2.561 2.561 15,100 -0.03(-1.29%)
Nov 13, 2012 2.632 2.632 2.594 2.594 15,900 -0.23(-8.05%)
Nov 09, 2012 2.821 2.821 2.821 2.821 2,200 -0.29(-9.44%)
Nov 05, 2012 3.115 3.115 3.115 5,400 +0.01(+0.24%)
Nov 01, 2012 3.107 3.107 3.107 0 +0.06(+1.92%)
Oct 31, 2012 3.090 3.098 3.049 3.049 39,000 -0.09(-2.96%)
Oct 26, 2012 3.142 3.142 3.142 0 -0.02(-0.54%)
Oct 25, 2012 3.160 3.164 3.154 3.159 6,000 -0.04(-1.10%)
Oct 24, 2012 3.204 3.213 3.192 3.194 51,600 +0.03(+0.80%)
Oct 23, 2012 3.130 3.185 3.130 3.168 10,400 +0.12(+3.99%)
Oct 16, 2012 3.047 3.047 3.047 3.047 0 -0.06(-1.87%)
Oct 12, 2012 3.105 3.105 3.105 12,100 -0.15(-4.61%)
Oct 04, 2012 3.255 3.255 3.255 0 -0.07(-2.13%)
Oct 02, 2012 3.326 3.326 3.326 0 -0.00(-0.12%)
Oct 01, 2012 3.362 3.362 3.320 3.330 9,300 -0.07(-1.94%)
Sep 27, 2012 3.396 3.396 3.396 800 +0.15(+4.56%)
Sep 26, 2012 3.399 3.399 3.245 3.248 5,000 -0.21(-6.19%)
Sep 21, 2012 3.462 3.462 3.462 0 -0.10(-2.73%)
Sep 19, 2012 3.559 3.559 3.559 0 +0.40(+12.50%)
Sep 05, 2012 3.164 3.164 3.164 0 -0.02(-0.50%)
Aug 31, 2012 3.180 3.180 3.180 1,000 -0.32(-9.14%)
Aug 30, 2012 3.500 3.500 3.500 3.500 800 -0.11(-3.02%)
Aug 29, 2012 3.609 3.609 3.609 3.609 1,000 -0.02(-0.51%)
Aug 23, 2012 3.627 3.627 3.627 1,000 -0.03(-0.89%)
Aug 22, 2012 3.660 3.660 3.660 3.660 600 -0.10(-2.56%)
Aug 15, 2012 3.756 3.756 3.756 1,000 -0.17(-4.31%)
Aug 11, 2012 3.925 3.925 3.925 0 +0.00(+0.00%)
Aug 10, 2012 3.925 3.925 3.925 3.925 400 -0.15(-3.67%)
Aug 09, 2012 4.074 4.074 4.074 4.074 1,200 -0.02(-0.40%)
Jul 30, 2012 4.091 4.091 4.091 0 +0.13(+3.39%)
Jul 26, 2012 3.957 3.957 3.957 0 +0.04(+1.07%)
Jul 25, 2012 3.915 3.915 3.915 3.915 713 +0.11(+2.81%)
Jul 24, 2012 3.876 3.876 3.808 3.808 1,000 +0.01(+0.21%)
Jul 14, 2012 3.800 3.800 3.800 4,900 +0.00(+0.00%)
Jul 13, 2012 3.867 3.867 3.798 3.800 6,500 -0.16(-4.04%)
Jun 25, 2012 3.960 3.960 3.960 1,000 -0.14(-3.41%)
Jun 20, 2012 4.100 4.100 4.100 0 -0.11(-2.55%)
Jun 18, 2012 4.207 4.207 4.207 0 +0.38(+9.90%)
Jun 04, 2012 3.828 3.828 3.828 0 -0.16(-4.10%)
May 23, 2012 3.991 3.991 3.991 3.991 0 -0.03(-0.81%)
May 22, 2012 4.011 4.024 4.011 4.024 14,400 +0.04(+0.93%)
May 18, 2012 3.987 3.987 3.987 0 +0.05(+1.29%)
May 17, 2012 3.790 3.936 3.790 3.936 14,610 +0.27(+7.29%)
May 16, 2012 3.691 3.691 3.669 3.669 2,800 -1.38(-27.35%)
May 08, 2012 5.050 5.050 5.050 2,000 -0.20(-3.79%)
May 07, 2012 5.249 5.249 5.249 5.249 12,300 +0.01(+0.14%)
May 04, 2012 5.242 5.242 5.242 5.242 3,600 +0.19(+3.83%)
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.