Skip to main content
Foraco International SA (TSX:FAR)
Canada flag Canada · Delayed Price · Currency is CAD
2.990
-0.110 (-3.55%)
At close: Mar 6, 2026

Foraco International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.103.112.972.992.99-3.55%53,086
Mar 5, 20263.173.183.053.103.10-2.21%120,036
Mar 4, 20263.233.253.153.173.17-1.25%106,237
Mar 3, 20263.343.343.103.213.21-4.75%165,633
Mar 2, 20263.393.543.293.373.37-0.88%960,565
Feb 27, 20263.353.473.353.403.400.89%143,337
Feb 26, 20263.353.373.303.373.371.51%74,397
Feb 25, 20263.393.393.273.323.32-2.35%48,802
Feb 24, 20263.223.423.223.403.405.26%262,738
Feb 23, 20263.183.253.163.233.231.25%163,424
Feb 20, 20262.973.222.973.193.197.05%372,134
Feb 19, 20262.892.982.882.982.983.11%59,747
Feb 18, 20262.842.902.802.892.892.48%35,118
Feb 17, 20262.842.862.752.822.82-1.05%44,968
Feb 13, 20262.932.962.822.852.85-2.40%91,463
Feb 12, 20262.993.002.912.922.92-2.34%59,710
Feb 11, 20263.003.042.962.992.99-0.99%488,335
Feb 10, 20263.003.022.943.023.020.67%519,017
Feb 9, 20262.983.002.983.003.000.67%192,409
Feb 6, 20262.953.022.942.982.982.76%425,350
Feb 5, 20262.822.922.822.902.900.35%448,201
Feb 4, 20262.993.022.862.892.89-3.34%659,650
Feb 3, 20262.903.002.892.992.993.82%141,493
Feb 2, 20262.902.902.852.882.88-0.69%23,159
Jan 30, 20262.942.972.892.902.90-1.69%180,382
Jan 29, 20262.953.002.852.952.950.34%172,409
Jan 28, 20262.953.002.912.942.940.34%146,812
Jan 27, 20262.923.012.872.932.931.03%511,988
Jan 26, 20262.852.902.832.902.903.20%53,359
Jan 23, 20262.752.822.702.812.810.72%32,384
Jan 22, 20262.752.792.682.792.792.20%86,915
Jan 21, 20262.542.742.542.732.736.64%322,824
Jan 20, 20262.522.562.522.562.560.79%284,840
Jan 19, 20262.522.542.522.542.54-115,703
Jan 16, 20262.522.542.522.542.54-145,285
Jan 15, 20262.522.542.522.542.540.40%210,706
Jan 14, 20262.502.552.452.532.532.43%1,454,444
Jan 13, 20262.472.502.402.472.47-1.20%116,903
Jan 12, 20262.482.512.442.502.500.40%285,606
Jan 9, 20262.502.502.462.492.49-0.40%18,148
Jan 8, 20262.552.562.502.502.50-2.34%163,066
Jan 7, 20262.552.562.452.562.560.39%48,625
Jan 6, 20262.482.602.482.552.554.51%121,525
Jan 5, 20262.402.502.402.442.441.67%62,947
Jan 2, 20262.402.412.392.402.40-12,008
Dec 31, 20252.372.452.362.402.40-20,138
Dec 30, 20252.392.412.372.402.400.42%38,322
Dec 29, 20252.462.482.302.392.39-2.85%68,701
Dec 24, 20252.452.462.432.462.460.41%3,051
Dec 23, 20252.422.462.402.452.450.82%123,407
Dec 22, 20252.492.492.202.432.43-2.41%87,347
Dec 19, 20252.472.512.432.492.490.81%49,564
Dec 18, 20252.502.522.452.472.47-1.20%75,370
Dec 17, 20252.452.512.452.502.502.04%137,824
Dec 16, 20252.472.482.402.452.45-0.81%41,855
Dec 15, 20252.502.502.452.472.47-0.80%42,340
Dec 12, 20252.552.602.472.492.49-2.35%51,887
Dec 11, 20252.492.552.462.552.552.82%63,700
Dec 10, 20252.502.502.452.482.48-0.80%103,223
Dec 9, 20252.452.502.452.502.500.40%9,958
Dec 8, 20252.502.512.422.492.490.81%88,125
Dec 5, 20252.422.562.402.472.472.92%579,880
Dec 4, 20252.382.432.372.402.400.42%40,296
Dec 3, 20252.282.402.282.392.394.82%1,113,308
Dec 2, 20252.222.282.212.282.280.44%84,799
Dec 1, 20252.162.282.162.272.273.18%122,436
Nov 28, 20252.172.232.152.202.200.92%40,972
Nov 27, 20252.182.182.112.182.18-0.91%19,730
Nov 26, 20252.202.232.192.202.202.33%35,025
Nov 25, 20252.132.182.122.152.152.38%9,680
Nov 24, 20252.062.122.052.102.102.44%42,800
Nov 21, 20252.082.092.032.052.05-1.44%16,124
Nov 20, 20252.082.102.072.082.08-0.48%62,800
Nov 19, 20252.082.102.072.092.092.45%39,704
Nov 18, 20252.032.072.002.042.040.49%59,500
Nov 17, 20252.102.112.012.032.03-2.87%27,000
Nov 14, 20252.082.102.082.092.09-1.42%12,609
Nov 13, 20252.152.162.102.122.12-1.85%75,042
Nov 12, 20252.152.192.142.162.160.47%61,900
Nov 11, 20252.082.152.082.152.153.37%95,700
Nov 10, 20252.012.091.972.082.086.12%859,657
Nov 7, 20252.002.001.931.961.96-2.97%551,884
Nov 6, 20252.032.031.992.022.02-0.49%23,348
Nov 5, 20252.012.061.932.032.032.53%3,253,055
Nov 4, 20251.952.021.921.981.981.54%113,167
Nov 3, 20252.072.071.901.951.95-5.80%115,861
Oct 31, 20252.122.132.052.072.07-0.48%59,300
Oct 30, 20252.092.152.072.082.08-0.95%142,900
Oct 29, 20252.172.202.102.102.10-2.78%97,100
Oct 28, 20252.142.232.132.162.163.85%139,712
Oct 27, 20252.152.182.072.082.08-3.26%18,945
Oct 24, 20252.152.152.142.152.15-0.46%124,900
Oct 23, 20252.212.232.152.162.16-1.82%46,100
Oct 22, 20252.132.232.132.202.202.33%161,705
Oct 21, 20252.282.282.142.152.15-5.70%28,540
Oct 20, 20252.222.282.222.282.283.17%236,770
Oct 17, 20252.232.232.182.212.21-0.45%157,200
Oct 16, 20252.282.302.182.222.22-2.63%302,076
Oct 15, 20252.252.302.202.282.281.79%219,054
Oct 14, 20252.202.252.202.242.241.82%168,325