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
Last 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 23, 2014 0.6140 0.6140 0.6140 0.6140 0 -0.00(-0.55%)
Apr 14, 2014 0.6174 0.6174 0.6174 0 +0.01(+1.21%)
Apr 03, 2014 0.6100 0.6100 0.6100 0.6100 0 -0.02(-3.47%)
Apr 02, 2014 0.6319 0.6319 0.6319 0.6319 1,000 +0.00(+0.17%)
Apr 01, 2014 0.6310 0.6310 0.6308 0.6308 4,000 +0.02(+2.90%)
Mar 25, 2014 0.6130 0.6130 0.6130 0.6130 0 +0.01(+1.49%)
Mar 19, 2014 0.6040 0.6040 0.6040 0 -0.03(-5.18%)
Mar 13, 2014 0.6370 0.6370 0.6370 0.6370 0 -0.02(-3.48%)
Mar 04, 2014 0.6600 0.6600 0.6600 0 -0.04(-5.28%)
Mar 03, 2014 0.6968 0.6968 0.6968 0.6968 3,000 -0.00(-0.60%)
Feb 19, 2014 0.7010 0.7010 0.7010 0.7010 0 -0.05(-6.97%)
Feb 13, 2014 0.7535 0.7535 0.7535 0.7535 0 -0.02(-2.12%)
Feb 12, 2014 0.7700 0.7700 0.7698 0.7698 17,500 +0.04(+5.16%)
Feb 11, 2014 0.7410 0.7410 0.7320 0.7320 2,000 +0.15(+26.32%)
Feb 05, 2014 0.5795 0.5795 0.5795 0 +0.03(+6.14%)
Feb 04, 2014 0.5460 0.5460 0.5460 0.5460 2,000 +0.04(+7.06%)
Jan 31, 2014 0.5100 0.5100 0.5100 0.5100 0 -0.02(-4.66%)
Jan 23, 2014 0.5349 0.5349 0.5349 0 +0.01(+0.94%)
Jan 22, 2014 0.5180 0.5300 0.5180 0.5299 4,500 +0.00(+0.82%)
Jan 21, 2014 0.5256 0.5256 0.5256 0.5256 6,000 -0.02(-4.44%)
Jan 17, 2014 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jan 13, 2014 0.5400 0.5400 0.5400 0.5400 0 +0.01(+1.69%)
Jan 09, 2014 0.5310 0.5310 0.5310 0.5310 0 -0.01(-1.67%)
Jan 02, 2014 0.5400 0.5400 0.5400 0 -0.03(-4.64%)
Dec 30, 2013 0.5663 0.5663 0.5663 0 -0.00(-0.82%)
Dec 26, 2013 0.5710 0.5710 0.5710 0 +0.02(+3.29%)
Dec 24, 2013 0.5528 0.5528 0.5528 0.5528 0 +0.01(+2.05%)
Dec 23, 2013 0.5417 0.5417 0.5417 0.5417 5,000 +0.00(+0.31%)
Dec 20, 2013 0.5180 0.5400 0.5090 0.5400 0 +0.00(+0.19%)
Dec 18, 2013 0.5390 0.5390 0.5390 0 -0.00(-0.19%)
Dec 16, 2013 0.5400 0.5400 0.5400 0 +0.01(+1.43%)
Dec 13, 2013 0.5324 0.5324 0.5324 0.5324 0 +0.01(+1.93%)
Dec 05, 2013 0.5223 0.5223 0.5223 0.5223 0 -0.02(-3.99%)
Nov 27, 2013 0.5440 0.5440 0.5440 0 -0.02(-3.72%)
Nov 25, 2013 0.5650 0.5650 0.5650 0 +0.01(+1.07%)
Nov 22, 2013 0.5590 0.5590 0.5590 0.5590 900 +0.02(+3.90%)
Nov 14, 2013 0.5380 0.5380 0.5380 0 -0.06(-9.35%)
Nov 12, 2013 0.5935 0.5935 0.5880 0.5935 3,250 +0.02(+4.31%)
Nov 07, 2013 0.5690 0.5690 0.5690 0 -0.01(-1.73%)
Nov 05, 2013 0.5790 0.5790 0.5790 0 -0.02(-3.50%)
Nov 04, 2013 0.6440 0.6440 0.6000 0.6000 4,000 -0.04(-5.96%)
Nov 01, 2013 0.6080 0.6380 0.5890 0.6380 4,000 +0.02(+3.07%)
Oct 29, 2013 0.6190 0.6190 0.6190 0 +0.01(+1.81%)
Oct 17, 2013 0.6080 0.6080 0.6080 0 +0.00(+0.58%)
Oct 15, 2013 0.6045 0.6045 0.6045 100 -0.04(-5.84%)
Oct 11, 2013 0.6420 0.6420 0.6420 0 +0.03(+5.07%)
Oct 10, 2013 0.6210 0.6210 0.6110 0.6110 1,000 -0.07(-10.15%)
Oct 08, 2013 0.6800 0.6800 0.6800 0 -0.04(-6.00%)
Oct 04, 2013 0.7234 0.7234 0.7234 0 +0.14(+23.66%)
Oct 02, 2013 0.5850 0.5850 0.5850 0 -0.11(-15.83%)
Sep 30, 2013 0.6950 0.6950 0.6950 0 -0.05(-6.46%)
Sep 25, 2013 0.7430 0.7430 0.7430 0.7430 0 -0.04(-4.99%)
Sep 24, 2013 0.7910 0.7910 0.7720 0.7820 14,000 -0.00(-0.13%)
Sep 23, 2013 0.7830 0.7830 0.7830 0.7830 5,000 -0.01(-1.01%)
Sep 20, 2013 0.7920 0.8038 0.7830 0.7910 21,600 +0.07(+9.18%)
Sep 18, 2013 0.7245 0.7245 0.7245 2,000 -0.11(-13.25%)
Sep 04, 2013 0.8352 0.8352 0.8352 0 +0.13(+18.30%)
Aug 07, 2013 0.7060 0.7060 0.7060 1,800 -0.07(-8.67%)
Jul 31, 2013 0.7730 0.7730 0.7730 0 -0.01(-1.15%)
Jul 30, 2013 0.7720 0.7820 0.7720 0.7820 12,000 -0.02(-2.45%)
Jul 18, 2013 0.8016 0.8016 0.8016 0.8016 0 -0.07(-7.56%)
Jul 05, 2013 0.8672 0.8672 0.8672 2,000 -0.06(-6.85%)
Jun 27, 2013 0.9310 0.9310 0.9310 16,500 +0.05(+5.33%)
Jun 12, 2013 0.8839 0.8839 0.8839 0.8839 10,000 -0.00(-0.35%)
Jun 11, 2013 0.8870 0.8870 0.8870 0.8870 9,000 -0.05(-5.10%)
Jun 10, 2013 0.9347 0.9347 0.9347 0.9347 17,500 -0.04(-3.64%)
May 22, 2013 0.9700 0.9700 0.9700 0 -0.02(-2.12%)
May 09, 2013 0.9910 0.9910 0.9910 8,700 -0.01(-1.12%)
May 08, 2013 0.9720 1.009 0.9720 1.002 35,500 -0.20(-16.46%)
May 07, 2013 1.200 1.200 1.200 1.200 50,200 -0.06(-4.54%)
May 06, 2013 1.257 1.257 1.257 1.257 43,600 +0.11(+9.17%)
May 03, 2013 1.143 1.156 1.093 1.151 103,300 -0.02(-1.30%)
May 02, 2013 1.252 1.252 1.166 1.166 54,100 -0.04(-3.24%)
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.