Skip to main content
Foraco International SA (TSX:FAR)
Canada flag Canada · Delayed Price · Currency is CAD
2.970
-0.040 (-1.33%)
Apr 29, 2026, 12:51 PM EST

Foraco International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.003.042.903.013.011.35%1,237,313
Apr 27, 20263.003.032.952.972.97-244,701
Apr 24, 20262.903.022.902.972.972.77%362,778
Apr 23, 20263.073.072.882.892.89-2.36%27,300
Apr 22, 20262.953.042.952.962.961.37%64,270
Apr 21, 20263.083.172.922.922.92-3.63%297,488
Apr 20, 20262.983.052.953.033.031.68%244,085
Apr 17, 20262.913.042.912.982.981.36%233,521
Apr 16, 20262.853.052.782.942.945.76%309,619
Apr 15, 20262.752.812.642.782.781.09%251,505
Apr 14, 20262.742.812.722.752.752.23%58,904
Apr 13, 20262.692.702.612.692.69-47,700
Apr 10, 20262.672.712.622.692.69-0.37%67,282
Apr 9, 20262.752.752.682.702.70-0.37%38,603
Apr 8, 20262.822.842.712.712.71-1.81%305,472
Apr 7, 20262.782.792.732.762.76-0.72%12,782
Apr 6, 20262.782.832.742.782.78-68,855
Apr 2, 20262.782.832.722.782.78-99,260
Apr 1, 20262.642.802.642.782.786.51%130,054
Mar 31, 20262.552.652.552.612.612.76%112,100
Mar 30, 20262.702.702.512.542.54-2.68%110,854
Mar 27, 20262.592.652.522.612.613.16%123,144
Mar 26, 20262.602.602.512.532.53-3.07%46,550
Mar 25, 20262.532.682.522.612.612.76%124,988
Mar 24, 20262.582.582.522.542.54-1.55%41,850
Mar 23, 20262.552.652.552.582.581.18%58,904
Mar 20, 20262.772.772.552.552.55-4.85%76,243
Mar 19, 20262.692.752.572.682.68-0.37%359,601
Mar 18, 20262.822.822.682.692.69-5.28%130,015
Mar 17, 20262.762.882.662.842.842.16%127,684
Mar 16, 20262.852.852.762.782.78-2.11%59,336
Mar 13, 20262.983.002.832.842.84-4.70%37,227
Mar 12, 20263.003.082.952.982.98-0.33%354,444
Mar 11, 20263.023.032.952.992.99-0.99%124,206
Mar 10, 20262.983.072.943.023.024.14%144,763
Mar 9, 20262.952.952.872.902.90-3.01%36,145
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