Foraco International SA Historical Data - FAR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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	-0.05	-1.56739811912	3.19	3.26	3.1	42882	3.18744652	CS
4	0.15	5.01672240803	2.99	3.27	2.9	59114	3.14832707	CS
12	0.37	13.357400722	2.77	3.27	2.45	184309	2.78490398	CS
26	1.34	74.4444444444	1.8	3.27	1.74	174859	2.52143966	CS
52	1.22	63.5416666667	1.92	3.27	1.59	99294	2.46274914	CS
156	2.24	248.888888889	0.9	3.27	0.9	46423	2.31010995	CS
260	2.6	481.481481481	0.54	3.27	0.22	36539	2.05003887	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	3.15	0	0.00	3.15	3.15	3.15	0
1714081200	3.15	0.03	0.96	3.1	3.16	3.1	28762
1713994800	3.12	-0.04	-1.27	3.16	3.16	3.1	39115
1713908400	3.16	0	0.00	3.16	3.17	3.12	17000
1713822000	3.16	-0.1	-3.07	3.25	3.25	3.12	52162
1713562800	3.2599999	0.06	1.87	3.19	3.2599999	3.19	77370
1713476400	3.2	0.04	1.27	3.13	3.23	3.13	52667
1713390000	3.16	-0.06	-1.86	3.22	3.22	3.1	12329
1713303600	3.22	0.08	2.55	3.15	3.22	3.1	64382
1713217200	3.14	-0.03	-0.95	3.15	3.2	3.1	39812
1712958000	3.17	-0.02	-0.63	3.23	3.27	3.15	58102
1712871600	3.19	-0.04	-1.24	3.24	3.25	3.16	42485
1712785200	3.23	0.03	0.94	3.21	3.25	3.17	42833
1712698800	3.2	0.02	0.63	3.18	3.23	3.16	35030
1712612400	3.18	0.02	0.63	3.22	3.22	3.12	54240
1712353200	3.16	0.05	1.61	3.11	3.22	3.1	174958
1712266800	3.11	0	0.00	3.11	3.14	3.1	37966
1712180400	3.11	0.07	2.30	3.04	3.14	3.02	132262
1712094000	3.04	0.05	1.67	3.0299999	3.08	2.99	89779
1712007600	2.99	0.12	4.18	2.99	3	2.9	71904
1711662000	2.87	-0.01	-0.35	2.9	2.9	2.83	140227
1711575600	2.88	0.06	2.13	2.81	2.9	2.81	52722
1711489200	2.82	-0.12	-4.08	2.95	2.96	2.82	45260
1711402800	2.94	-0.02	-0.68	2.96	2.99	2.89	66075
1711143600	2.96	-0.08	-2.63	3.05	3.05	2.95	33304
1711057200	3.04	-0.05	-1.62	3.1	3.15	3	78909
1710970800	3.09	0.17	5.82	2.95	3.09	2.95	213306
1710884400	2.92	0.05	1.74	2.88	2.92	2.85	43122
1710798000	2.87	0	0.00	2.87	2.93	2.82	108875
1710538800	2.87	0.08	2.87	2.8	2.89	2.77	143334
1710452400	2.79	-0.03	-1.06	2.82	2.82	2.75	26564
1710366000	2.82	0.16	6.02	2.69	2.84	2.69	344622
1710279600	2.66	-0.01	-0.37	2.67	2.7	2.65	86922
1710193200	2.67	-0.05	-1.84	2.72	2.74	2.65	147683
1709937600	2.72	-0.12	-4.23	2.84	2.84	2.71	146091
1709851200	2.84	0.09	3.27	2.7799999	2.87	2.7599999	333387
1709764800	2.75	0.1	3.77	2.73	2.81	2.73	104222
1709678400	2.65	-0.05	-1.85	2.72	2.8	2.63	179002
1709592000	2.7	0.1	3.85	2.58	2.72	2.45	5001012
1709332800	2.6	-0.02	-0.76	2.64	2.65	2.57	37415
1709246400	2.62	0.02	0.77	2.61	2.7	2.6	95367
1709160000	2.6	-0.04	-1.52	2.63	2.63	2.57	26412
1709073600	2.64	0.04	1.54	2.6	2.65	2.6	245902
1708987200	2.6	0	0.00	2.58	2.61	2.54	52422
1708728000	2.6	0.01	0.39	2.56	2.67	2.54	161222
1708641600	2.59	0	0.00	2.56	2.6	2.56	36837
1708555200	2.59	-0.09	-3.36	2.71	2.71	2.57	64372
1708468800	2.68	0	0.00	2.68	2.71	2.62	98798
1708123200	2.68	0	0.00	2.7799999	2.7799999	2.64	59722
1708036800	2.68	-0.14	-4.96	2.82	2.82	2.63	178368
1707950400	2.82	0.01	0.36	2.81	2.87	2.7799999	70622
1707864000	2.81	-0.11	-3.77	2.9	2.9	2.7799999	108159
1707777600	2.92	0.06	2.10	2.85	2.92	2.83	71562
1707518400	2.86	0.06	2.14	2.8	2.86	2.8	44461
1707432000	2.8	-0.16	-5.41	2.94	2.94	2.8	60592
1707345600	2.96	0.01	0.34	2.94	2.96	2.9	59891
1707259200	2.95	0.08	2.79	2.85	2.95	2.85	193426
1707172800	2.87	0.07	2.50	2.83	2.9	2.77	45912
1706913600	2.8	0	0.00	2.77	2.8	2.72	436256
1706827200	2.8	0.05	1.82	2.77	2.8	2.75	49777
1706740800	2.75	-0.15	-5.17	2.91	2.91	2.75	340232
1706654400	2.9	0.06	2.11	2.87	3.04	2.84	189252
1706568000	2.84	0.05	1.79	2.82	2.85	2.8	110122

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