Forvia SE (PK) Historical Data - FURCF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Forvia SE (PK) (FURCF)
Forvia SE (PK) (FURCF) Historical

Forvia SE (PK) (FURCF)

14.29

0.02

(0.14%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	1.70818505338	14.05	14.29	14.05	164	14.15831804	CS
4	-0.772	-5.12548134378	15.062	15.96	13.87	764	14.82410049	CS
12	-2.81	-16.432748538	17.1	17.46	13.87	675	15.7641788	CS
26	-1.71	-10.6875	16	23.16	13.87	1113	18.66589638	CS
52	-5.94	-29.3623331686	20.23	26.82	13.87	917	19.6094084	CS
156	-44.46	-75.6765957447	58.75	60	10	1042	31.58337972	CS
260	-29.1797	-67.1265272132	43.4697	60	10	1552	38.05443768	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	14.29	0.02	0.14	14.29	14.29	14.29	213
1713907740	14.27	0	0.00	14.27	14.27	14.27	0
1713821340	14.27	0.22	1.57	14.27	14.27	14.27	161
1713561900	14.05	-0.7	-4.75	14.05	14.05	14.05	166
1713475200	14.75	0	0.00	14.75	14.75	14.75	0
1713388800	14.75	0	0.00	14.75	14.75	14.75	0
1713302400	14.75	0	0.00	14.75	14.75	14.75	0
1713216000	14.75	-0.69	-4.47	14.82	14.82	14.75	4003
1712957160	15.44	-0.52	-3.26	15.44	15.44	15.44	101
1712870400	15.96	0	0.00	15.96	15.96	15.96	0
1712784000	15.96	0.47	3.03	15.96	15.96	15.96	110
1712697780	15.49	0	0.00	15.49	15.49	15.49	0
1712611380	15.49	0	0.00	15.49	15.49	15.49	0
1712352180	15.49	0	0.00	15.49	15.49	15.49	0
1712265780	15.49	1.62	11.68	15.83	15.83	15.49	363
1712179740	13.87	0	0.00	13.87	13.87	13.87	0
1712093340	13.87	0	0.00	13.87	13.87	13.87	0
1712006940	13.87	-1.19	-7.91	13.87	13.87	13.87	169
1711660980	15.062	0	0.00	15.062	15.062	15.062	0
1711574580	15.062	0.01	0.05	15.062	15.062	15.062	1037
1711488240	15.055	0	0.00	15.055	15.055	15.055	0
1711401840	15.055	0	0.00	15.055	15.055	15.055	0
1711142640	15.055	0	0.00	15.055	15.055	15.055	0
1711056240	15.055	0.5	3.47	15.055	15.055	15.055	324
1710970140	14.55	0	0.00	14.55	14.55	14.55	0
1710883740	14.55	0	0.00	14.55	14.55	14.55	0
1710797340	14.55	0	0.00	14.55	14.55	14.55	0
1710538140	14.55	0	0.00	14.55	14.55	14.55	0
1710451740	14.55	-0.56	-3.71	14.55	14.55	14.55	135
1710368640	15.11	0	0.00	15.11	15.11	15.11	0
1710282240	15.11	0	0.00	15.11	15.11	15.11	0
1710195840	15.11	0	0.00	15.11	15.11	15.11	0
1709936640	15.11	1.22	8.78	15.255	15.255	15.11	504
1709850540	13.89	0	0.00	13.89	13.89	13.89	0
1709764140	13.89	0	0.00	13.89	13.89	13.89	0
1709677740	13.89	0	0.00	13.89	13.89	13.89	0
1709591340	13.89	0	0.00	13.89	13.89	13.89	0
1709332140	13.89	-2.05	-12.86	13.89	13.89	13.89	200
1709245440	15.94	0.94	6.27	15.94	15.94	15.94	186
1709158800	15	0	0.00	15	15	15	0
1709072400	15	0	0.00	15	15	15	0
1708986000	15	0	0.00	15	15	15	0
1708726800	15	0	0.00	15	15	15	299
1708640400	15	0	0.00	15	15	15	0
1708554000	15	0	0.00	15	15	15	0
1708467600	15	-2.46	-14.09	15	15	15	225
1708122180	17.46	0.56	3.33	17.46	17.46	17.46	214
1708036140	16.898	-0.04	-0.22	16.935	16.95	16.67	1459
1707949740	16.935	0	0.00	16.935	16.935	16.935	0
1707863340	16.935	0.11	0.68	16.935	16.935	16.935	2923
1707776880	16.82	0	0.00	16.82	16.82	16.82	0
1707517680	16.82	0	0.00	16.82	16.82	16.82	0
1707431280	16.82	0	0.00	16.82	16.82	16.82	0
1707344880	16.82	0	0.00	16.82	16.82	16.82	0
1707258480	16.82	0.07	0.42	16.82	16.82	16.82	417
1707172140	16.75	-0.35	-2.05	17	17	16.75	669
1706912940	17.1	0	0.00	17.1	17.1	17.1	0
1706826540	17.1	0	0.00	17.1	17.1	17.1	502
1706740140	17.1	0	0.00	17.1	17.1	17.1	0
1706653740	17.1	0	0.00	17.1	17.1	17.1	0
1706567340	17.1	-0.43	-2.45	17.12	17.24	17.1	1064
1706307780	17.53	0.43	2.51	17.33	17.53	17.33	1054
1706221620	17.1	-1.61	-8.58	17.1	17.1	17.1	132

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