Dark

FAR
FORACO INTERNATIONAL SA
stock TSE

Inactive

Aug 2, 2024

2.52CAD-8.029%(-0.22)255,934

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.6500	2.6500	2.4500	2.5200	-8.029%	255,934	0.000%
2024-08-01	2.8200	2.8300	2.6900	2.7400	-0.725%	113,705	-8.029%
2024-07-31	2.7800	2.8700	2.7300	2.7600	+1.471%	204,201	-8.696%
2024-07-30	2.8100	2.8100	2.6800	2.7200	-1.091%	128,411	-7.353%
2024-07-29	2.8400	2.8400	2.6400	2.7500	+3.383%	754,395	-8.364%
2024-07-26	2.4900	2.8500	2.4800	2.6600	+8.130%	265,638	-5.263%
2024-07-25	2.6200	2.6200	2.4500	2.4600	-6.107%	35,936	+2.439%
2024-07-24	2.6500	2.6700	2.6100	2.6200	-0.758%	424,226	-3.817%
2024-07-23	2.6300	2.6500	2.6100	2.6400	+0.763%	28,935	-4.545%
2024-07-22	2.6700	2.7100	2.6200	2.6200	-1.873%	34,049	-3.817%
2024-07-19	2.6200	2.7000	2.6200	2.6700	+1.908%	11,934	-5.618%
2024-07-18	2.6100	2.6300	2.6000	2.6200	+0.769%	6,626	-3.817%
2024-07-17	2.5700	2.6100	2.5600	2.6000	+1.167%	40,326	-3.077%
2024-07-16	2.5100	2.6000	2.4700	2.5700	+2.390%	61,826	-1.946%
2024-07-15	2.5700	2.5700	2.5000	2.5100	-1.569%	6,622	+0.398%
2024-07-12	2.6200	2.6200	2.5200	2.5500	-3.042%	12,727	-1.176%
2024-07-11	2.5800	2.6600	2.5800	2.6300	+2.734%	267,173	-4.183%
2024-07-10	2.6500	2.6600	2.5500	2.5600	-3.030%	83,126	-1.563%
2024-07-09	2.5600	2.6600	2.5600	2.6400	+3.125%	55,108	-4.545%
2024-07-08	2.5100	2.5700	2.5100	2.5600	+2.811%	34,668	-1.563%
2024-07-05	2.5400	2.5400	2.4500	2.4900	-0.797%	44,725	+1.205%
2024-07-04	2.4500	2.5500	2.4400	2.5100	+3.719%	21,632	+0.398%
2024-07-03	2.3600	2.5300	2.3600	2.4200	+2.542%	111,625	+4.132%
2024-07-02	2.4000	2.4700	2.3200	2.3600	0.000%	62,488	+6.780%
2024-06-28	2.2500	2.4100	2.2300	2.3600	+4.425%	268,669	+6.780%
2024-06-27	2.2800	2.3000	2.2500	2.2600	-1.739%	206,374	+11.504%
2024-06-26	2.3200	2.3200	2.2500	2.3000	-1.288%	52,229	+9.565%
2024-06-25	2.3900	2.3900	2.3200	2.3300	-2.510%	11,488	+8.155%
2024-06-24	2.2700	2.3900	2.2700	2.3900	+5.286%	150,645	+5.439%
2024-06-21	2.2600	2.3000	2.2500	2.2700	+0.442%	44,977	+11.013%
2024-06-20	2.3500	2.3700	2.2600	2.2600	-3.419%	33,413	+11.504%
2024-06-19	2.3300	2.3500	2.2700	2.3400	0.000%	15,949	+7.692%
2024-06-18	2.3500	2.4000	2.3400	2.3400	0.000%	56,898	+7.692%
2024-06-17	2.3700	2.4000	2.3300	2.3400	-2.092%	56,611	+7.692%
2024-06-14	2.4700	2.4700	2.3700	2.3900	-2.846%	100,650	+5.439%
2024-06-13	2.5300	2.5300	2.4200	2.4600	-3.150%	201,278	+2.439%
2024-06-12	2.6500	2.6500	2.5400	2.5400	-2.682%	111,497	-0.787%
2024-06-11	2.7800	2.7800	2.5900	2.6100	-5.776%	103,871	-3.448%
2024-06-10	2.7000	2.8000	2.7000	2.7700	+3.745%	36,000	-9.025%
2024-06-07	2.6800	2.7000	2.6500	2.6700	-1.476%	92,517	-5.618%
2024-06-06	2.6800	2.7100	2.6500	2.7100	+0.370%	53,347	-7.011%
2024-06-05	2.6300	2.7300	2.5700	2.7000	+1.887%	273,728	-6.667%
2024-06-04	2.6800	2.6900	2.6100	2.6500	-1.119%	90,860	-4.906%
2024-06-03	2.7900	2.7900	2.6300	2.6800	-2.899%	92,107	-5.970%
2024-05-31	2.7600	2.8000	2.6900	2.7600	+0.730%	50,977	-8.696%
2024-05-30	2.8600	2.9100	2.7200	2.7400	-2.491%	61,072	-8.029%
2024-05-29	2.9100	2.9300	2.7900	2.8100	-4.422%	305,864	-10.320%
2024-05-28	2.8000	2.9600	2.7900	2.9400	+4.255%	261,142	-14.286%
2024-05-27	2.8400	2.8400	2.7900	2.8200	-0.704%	33,606	-10.638%
2024-05-24	2.8000	2.8400	2.8000	2.8400	+0.709%	172,247	-11.268%
2024-05-23	2.8100	2.8300	2.8000	2.8200	0.000%	48,527	-10.638%
2024-05-22	2.8600	2.8600	2.7700	2.8200	-1.742%	547,802	-10.638%
2024-05-21	2.9000	2.9300	2.8600	2.8700	-3.041%	41,336	-12.195%
2024-05-17	2.9100	3.0000	2.8900	2.9600	+3.136%	91,080	-14.865%
2024-05-16	2.9000	2.9100	2.8600	2.8700	-1.034%	82,724	-12.195%
2024-05-15	2.8800	2.9200	2.8400	2.9000	+0.346%	130,954	-13.103%
2024-05-14	2.7200	2.8900	2.7000	2.8900	+7.037%	208,080	-12.803%
2024-05-13	2.7000	2.7100	2.6200	2.7000	-0.735%	32,318	-6.667%
2024-05-10	2.7000	2.7500	2.6700	2.7200	-1.449%	86,293	-7.353%
2024-05-09	2.7700	2.8100	2.6800	2.7600	-1.429%	147,565	-8.696%
2024-05-08	2.8500	2.9000	2.7800	2.8000	-1.408%	27,036	-10.000%
2024-05-07	2.8300	2.9000	2.7900	2.8400	-0.351%	321,911	-11.268%
2024-05-06	2.8300	2.8500	2.7700	2.8500	+0.707%	68,608	-11.579%
2024-05-02	2.9100	2.9100	2.8100	2.8300	-2.414%	48,895	-10.954%
2024-05-01	2.9300	2.9800	2.8500	2.9000	-1.361%	126,428	-13.103%
2024-04-30	3.1000	3.1400	2.9000	2.9400	-6.369%	277,018	-14.286%
2024-04-29	3.1700	3.1900	3.1100	3.1400	0.000%	19,886	-19.745%
2024-04-26	3.1500	3.1700	3.1100	3.1400	+0.641%	38,263	-19.745%
2024-04-24	3.1600	3.1600	3.1000	3.1200	-1.266%	39,115	-19.231%
2024-04-23	3.1600	3.1700	3.1200	3.1600	0.000%	17,000	-20.253%
2024-04-22	3.2500	3.2500	3.1200	3.1600	-3.067%	52,162	-20.253%
2024-04-19	3.1900	3.2600	3.1900	3.2600	+1.875%	77,370	-22.699%
2024-04-18	3.1300	3.2300	3.1300	3.2000	-0.621%	52,667	-21.250%
2024-04-16	3.1500	3.2200	3.1000	3.2200	+2.548%	64,382	-21.739%
2024-04-15	3.1500	3.2000	3.1000	3.1400	-0.946%	39,812	-19.745%
2024-04-12	3.2300	3.2700	3.1500	3.1700	-0.627%	58,102	-20.505%
2024-04-11	3.2400	3.2500	3.1600	3.1900	-1.238%	42,485	-21.003%
2024-04-10	3.2100	3.2500	3.1700	3.2300	+0.937%	42,833	-21.981%
2024-04-09	3.1800	3.2300	3.1600	3.2000	+0.629%	35,030	-21.250%
2024-04-08	3.2200	3.2200	3.1200	3.1800	+0.633%	54,240	-20.755%
2024-04-05	3.1100	3.2200	3.1000	3.1600	+1.608%	174,958	-20.253%
2024-04-04	3.1100	3.1400	3.1000	3.1100	0.000%	37,966	-18.971%
2024-04-03	3.0400	3.1400	3.0200	3.1100	+2.303%	132,262	-18.971%
2024-04-02	3.0300	3.0800	2.9900	3.0400	+1.672%	89,779	-17.105%
2024-04-01	2.9900	3.0000	2.9000	2.9900	+4.181%	71,904	-15.719%
2024-03-28	2.9000	2.9000	2.8300	2.8700	-0.347%	140,227	-12.195%
2024-03-27	2.8100	2.9000	2.8100	2.8800	+2.128%	52,722	-12.500%
2024-03-26	2.9500	2.9600	2.8200	2.8200	-4.082%	45,260	-10.638%
2024-03-25	2.9600	2.9900	2.8900	2.9400	-0.676%	66,075	-14.286%
2024-03-22	3.0500	3.0500	2.9500	2.9600	-2.632%	33,304	-14.865%
2024-03-21	3.1000	3.1500	3.0000	3.0400	-1.618%	78,909	-17.105%
2024-03-20	2.9500	3.0900	2.9500	3.0900	+5.822%	213,306	-18.447%
2024-03-19	2.8800	2.9200	2.8500	2.9200	+1.742%	43,122	-13.699%
2024-03-15	2.8000	2.8900	2.7700	2.8700	+2.867%	143,334	-12.195%
2024-03-14	2.8200	2.8200	2.7500	2.7900	-1.064%	26,564	-9.677%
2024-03-13	2.6900	2.8400	2.6900	2.8200	+6.015%	344,622	-10.638%
2024-03-12	2.6700	2.7000	2.6500	2.6600	-0.375%	86,922	-5.263%
2024-03-11	2.7200	2.7400	2.6500	2.6700	-5.986%	147,683	-5.618%
2024-03-07	2.7800	2.8700	2.7600	2.8400	+3.273%	333,387	-11.268%
2024-03-06	2.7300	2.8100	2.7300	2.7500	+1.852%	104,222	-8.364%
2024-03-04	2.5800	2.7200	2.4500	2.7000	+3.846%	5,001,012	-6.667%
2024-03-01	2.6400	2.6500	2.5700	2.6000	-0.763%	37,415	-3.077%
2024-02-29	2.6100	2.7000	2.6000	2.6200	+0.769%	95,367	-3.817%
2024-02-28	2.6300	2.6300	2.5700	2.6000	-1.515%	26,412	-3.077%
2024-02-27	2.6000	2.6500	2.6000	2.6400	+1.538%	245,902	-4.545%
2024-02-26	2.5800	2.6100	2.5400	2.6000	0.000%	52,422	-3.077%
2024-02-23	2.5600	2.6700	2.5400	2.6000	+0.386%	161,222	-3.077%
2024-02-22	2.5600	2.6000	2.5600	2.5900	0.000%	36,837	-2.703%
2024-02-21	2.7100	2.7100	2.5700	2.5900	-3.358%	64,372	-2.703%
2024-02-20	2.6800	2.7100	2.6200	2.6800	0.000%	98,798	-5.970%
2024-02-16	2.7800	2.7800	2.6400	2.6800	0.000%	59,722	-5.970%
2024-02-15	2.8200	2.8200	2.6300	2.6800	-4.965%	178,368	-5.970%
2024-02-14	2.8100	2.8700	2.7800	2.8200	+0.356%	70,622	-10.638%
2024-02-13	2.9000	2.9000	2.7800	2.8100	-3.767%	108,159	-10.320%
2024-02-12	2.8500	2.9200	2.8300	2.9200	+2.098%	71,562	-13.699%
2024-02-09	2.8000	2.8600	2.8000	2.8600	+2.143%	44,461	-11.888%
2024-02-08	2.9400	2.9400	2.8000	2.8000	-5.405%	60,592	-10.000%
2024-02-07	2.9400	2.9600	2.9000	2.9600	+0.339%	59,891	-14.865%
2024-02-06	2.8500	2.9500	2.8500	2.9500	+2.787%	193,426	-14.576%
2024-02-05	2.8300	2.9000	2.7700	2.8700	+2.500%	45,912	-12.195%
2024-02-02	2.7700	2.8000	2.7200	2.8000	0.000%	436,256	-10.000%
2024-02-01	2.7700	2.8000	2.7500	2.8000	+1.818%	49,777	-10.000%
2024-01-31	2.9100	2.9100	2.7500	2.7500	-5.172%	340,232	-8.364%
2024-01-30	2.8700	3.0400	2.8400	2.9000	+2.113%	189,252	-13.103%
2024-01-29	2.8200	2.8500	2.8000	2.8400	+1.792%	110,122	-11.268%
2024-01-26	2.7000	2.8100	2.7000	2.7900	+2.198%	68,462	-9.677%
2024-01-25	2.8300	2.8300	2.6900	2.7300	-3.534%	102,766	-7.692%
2024-01-24	2.7100	2.8500	2.7100	2.8300	+4.815%	172,758	-10.954%
2024-01-23	2.6300	2.7400	2.6300	2.7000	+0.746%	69,659	-6.667%
2024-01-22	2.7200	2.7300	2.6500	2.6800	-1.107%	88,391	-5.970%
2024-01-19	2.7300	2.7700	2.6400	2.7100	+1.119%	102,612	-7.011%
2024-01-18	2.6200	2.7000	2.5700	2.6800	+2.290%	174,655	-5.970%
2024-01-17	2.4500	2.6700	2.4000	2.6200	+11.489%	421,958	-3.817%
2024-01-16	2.6000	2.6900	2.2500	2.3500	-6.000%	4,846,199	+7.234%
2024-01-15	2.3000	2.6000	2.2900	2.5000	+9.170%	334,160	+0.800%
2024-01-12	2.1900	2.3000	2.1900	2.2900	+5.046%	103,055	+10.044%
2024-01-11	2.1400	2.2000	2.1400	2.1800	+1.632%	95,307	+15.596%
2024-01-10	2.1400	2.1800	2.1350	2.1450	+0.704%	88,222	+17.483%
2024-01-09	2.1300	2.1400	2.1200	2.1300	-0.467%	33,966	+18.310%
2024-01-08	2.2000	2.2000	2.1200	2.1400	-2.283%	56,353	+17.757%
2024-01-05	2.1500	2.2200	2.1000	2.1900	+1.860%	117,291	+15.068%
2024-01-04	2.0800	2.1500	2.0650	2.1500	+3.865%	254,744	+17.209%
2024-01-03	2.0300	2.0700	2.0300	2.0700	+1.471%	115,833	+21.739%
2024-01-02	2.0500	2.1300	2.0200	2.0400	-0.488%	317,719	+23.529%
2023-12-29	2.0400	2.0500	2.0300	2.0500	+0.490%	47,422	+22.927%
2023-12-28	2.0500	2.0500	2.0150	2.0400	-0.488%	181,636	+23.529%
2023-12-27	2.0200	2.0500	2.0100	2.0500	+1.485%	225,575	+22.927%
2023-12-22	2.0100	2.0500	2.0000	2.0200	-0.493%	75,440	+24.752%
2023-12-21	2.0200	2.0300	1.9800	2.0300	-0.490%	108,095	+24.138%
2023-12-20	2.0300	2.0400	2.0000	2.0400	+2.000%	40,903	+23.529%
2023-12-19	1.9800	2.0100	1.9600	2.0000	+0.503%	189,922	+26.000%
2023-12-18	2.0000	2.0100	1.9700	1.9900	+1.015%	112,198	+26.633%
2023-12-15	1.9500	1.9700	1.9400	1.9700	0.000%	48,900	+27.919%
2023-12-14	1.9200	1.9800	1.9200	1.9700	+1.546%	52,922	+27.919%
2023-12-13	1.9800	2.0300	1.9200	1.9400	-2.020%	265,423	+29.897%
2023-12-12	1.9600	1.9800	1.9400	1.9800	+4.211%	148,800	+27.273%
2023-12-08	1.8200	1.9100	1.8200	1.9000	+5.556%	284,022	+32.632%
2023-12-07	1.7900	1.8300	1.7800	1.8000	+1.124%	138,024	+40.000%
2023-12-06	1.8100	1.8100	1.7700	1.7800	-0.559%	10,922	+41.573%
2023-12-05	1.7900	1.8000	1.7500	1.7900	+0.562%	56,922	+40.782%
2023-12-04	1.8000	1.8000	1.7600	1.7800	0.000%	46,822	+41.573%
2023-12-01	1.7500	1.8000	1.7450	1.7800	+2.299%	73,832	+41.573%
2023-11-30	1.7900	1.8000	1.7400	1.7400	-2.793%	13,272	+44.828%
2023-11-29	1.8000	1.8000	1.7900	1.7900	0.000%	8,610	+40.782%
2023-11-28	1.8000	1.8000	1.7900	1.7900	0.000%	31,022	+40.782%
2023-11-27	1.8000	1.8000	1.7700	1.7900	-0.556%	27,022	+40.782%
2023-11-24	1.7800	1.8000	1.7500	1.8000	0.000%	30,422	+40.000%
2023-11-23	1.8000	1.8000	1.8000	1.8000	0.000%	5,622	+40.000%
2023-11-22	1.8000	1.8000	1.7900	1.8000	0.000%	4,622	+40.000%
2023-11-21	1.8000	1.8200	1.8000	1.8000	0.000%	108,622	+40.000%
2023-11-20	1.7900	1.8000	1.7800	1.8000	0.000%	8,522	+40.000%
2023-11-17	1.7900	1.8000	1.7800	1.8000	0.000%	25,332	+40.000%
2023-11-16	1.7900	1.8000	1.7900	1.8000	0.000%	7,222	+40.000%
2023-11-15	1.7800	1.8000	1.7800	1.8000	0.000%	13,422	+40.000%
2023-11-14	1.8000	1.8000	1.8000	1.8000	0.000%	25,022	+40.000%
2023-11-13	1.8000	1.8000	1.8000	1.8000	0.000%	2,522	+40.000%
2023-11-10	1.8300	1.8300	1.7800	1.8000	-2.703%	16,587	+40.000%
2023-11-09	1.8300	1.8500	1.8300	1.8500	+1.093%	31,522	+36.216%
2023-11-08	1.8400	1.8500	1.8000	1.8300	-1.081%	21,055	+37.705%
2023-11-07	1.7700	1.8500	1.7700	1.8500	+3.352%	93,700	+36.216%
2023-11-06	1.7700	1.8000	1.7700	1.7900	+0.562%	27,066	+40.782%
2023-11-03	1.7700	1.8000	1.7500	1.7800	-0.559%	39,400	+41.573%
2023-11-02	1.7900	1.8000	1.7800	1.7900	-0.556%	27,877	+40.782%
2023-11-01	1.8200	1.8300	1.8000	1.8000	-1.099%	6,325	+40.000%
2023-10-31	1.8100	1.8200	1.8000	1.8200	0.000%	29,910	+38.462%
2023-10-30	1.8000	1.8200	1.7700	1.8200	+1.111%	119,830	+38.462%
2023-10-27	1.8000	1.8000	1.8000	1.8000	0.000%	6,322	+40.000%
2023-10-26	1.8000	1.8500	1.7900	1.8000	0.000%	100,122	+40.000%
2023-10-25	1.7500	1.8000	1.7500	1.8000	+3.448%	41,482	+40.000%
2023-10-24	1.7800	1.7800	1.7400	1.7400	-2.247%	21,822	+44.828%
2023-10-23	1.8200	1.8200	1.7800	1.7800	-2.198%	7,312	+41.573%
2023-10-20	1.8000	1.8200	1.7900	1.8200	+1.111%	172,200	+38.462%
2023-10-19	1.8000	1.8000	1.8000	1.8000	0.000%	2,324	+40.000%
2023-10-18	1.8000	1.8000	1.8000	1.8000	0.000%	7,037	+40.000%
2023-10-17	1.8300	1.8300	1.8000	1.8000	-1.639%	30,329	+40.000%
2023-10-16	1.8600	1.8600	1.8000	1.8300	-1.613%	37,602	+37.705%
2023-10-13	1.7900	1.8700	1.7500	1.8600	+3.333%	58,103	+35.484%
2023-10-12	1.8500	1.8500	1.7900	1.8000	-2.703%	28,426	+40.000%
2023-10-11	1.8500	1.8500	1.8500	1.8500	0.000%	3,228	+36.216%
2023-10-10	1.8600	1.8600	1.8400	1.8500	-0.538%	10,779	+36.216%
2023-10-06	1.8900	1.8900	1.8600	1.8600	-1.587%	4,472	+35.484%
2023-10-04	1.8900	1.8900	1.8900	1.8900	-0.526%	100	+33.333%
2023-10-03	1.9000	1.9000	1.9000	1.9000	0.000%	100	+32.632%
2023-10-02	1.9300	1.9300	1.8700	1.9000	-0.524%	5,800	+32.632%
2023-09-29	1.9100	1.9100	1.9100	1.9100	+1.596%	200	+31.937%
2023-09-28	1.8700	1.9100	1.8500	1.8800	+0.535%	15,753	+34.043%
2023-09-27	1.8500	1.8900	1.8500	1.8700	-1.058%	3,442	+34.759%
2023-09-26	1.9000	1.9000	1.8500	1.8900	-0.526%	8,262	+33.333%
2023-09-25	1.8900	1.9000	1.8900	1.9000	0.000%	4,042	+32.632%
2023-09-22	1.9000	1.9100	1.9000	1.9000	0.000%	3,642	+32.632%
2023-09-21	1.9000	1.9200	1.9000	1.9000	+1.064%	3,152	+32.632%
2023-09-20	1.9500	1.9500	1.8800	1.8800	-5.051%	44,242	+34.043%
2023-09-19	1.9500	1.9800	1.9500	1.9800	+0.508%	73,750	+27.273%
2023-09-18	1.9000	1.9700	1.9000	1.9700	+3.141%	24,313	+27.919%
2023-09-15	1.8900	1.9100	1.8900	1.9100	+0.526%	5,717	+31.937%
2023-09-14	1.9300	1.9300	1.8600	1.9000	-1.554%	5,758	+32.632%
2023-09-13	1.9000	1.9300	1.8500	1.9300	+1.579%	14,742	+30.570%
2023-09-12	1.9500	1.9500	1.9000	1.9000	-2.062%	20,158	+32.632%
2023-09-11	1.9300	1.9700	1.9100	1.9400	+2.646%	73,900	+29.897%
2023-09-07	1.9000	1.9000	1.8900	1.8900	-0.526%	60,918	+33.333%
2023-09-06	1.9200	1.9200	1.9000	1.9000	-2.062%	70,142	+32.632%
2023-09-05	1.9000	1.9500	1.9000	1.9400	+2.105%	57,416	+29.897%
2023-09-01	1.8400	1.9000	1.8000	1.9000	+3.261%	48,360	+32.632%
2023-08-31	1.8500	1.8500	1.8400	1.8400	-0.541%	16,042	+36.957%
2023-08-30	1.8300	1.8500	1.8300	1.8500	+1.093%	66,000	+36.216%
2023-08-29	1.8200	1.8300	1.8200	1.8300	+1.105%	42,942	+37.705%
2023-08-28	1.8000	1.8100	1.8000	1.8100	+0.556%	32,182	+39.227%
2023-08-25	1.8000	1.8000	1.8000	1.8000	+0.559%	33,696	+40.000%
2023-08-24	1.7300	1.7900	1.7300	1.7900	+5.294%	5,225	+40.782%
2023-08-23	1.6600	1.7000	1.6500	1.7000	+4.938%	9,342	+48.235%
2023-08-22	1.6000	1.6200	1.5900	1.6200	+1.250%	25,854	+55.556%
2023-08-21	1.6200	1.6200	1.6000	1.6000	-2.439%	7,824	+57.500%
2023-08-18	1.6600	1.6600	1.6400	1.6400	-1.205%	3,042	+53.659%
2023-08-17	1.6700	1.6700	1.6600	1.6600	+0.606%	300	+51.807%
2023-08-16	1.6700	1.6700	1.6500	1.6500	-1.198%	2,642	+52.727%
2023-08-15	1.6700	1.6700	1.6700	1.6700	0.000%	1,568	+50.898%
2023-08-14	1.7400	1.7400	1.6200	1.6700	-1.765%	14,934	+50.898%
2023-08-11	1.7000	1.7000	1.7000	1.7000	-1.163%	25,231	+48.235%
2023-08-10	1.7900	1.7900	1.7200	1.7200	-4.444%	4,975	+46.512%
2023-08-08	1.8000	1.8000	1.8000	1.8000	-1.099%	500	+40.000%
2023-08-04	1.8200	1.8200	1.8200	1.8200	+1.111%	3,130	+38.462%
2023-08-03	1.8000	1.8000	1.7700	1.8000	0.000%	47,132	+40.000%
2023-08-02	1.7900	1.8000	1.7800	1.8000	+0.559%	33,600	+40.000%
2023-08-01	1.7800	1.8200	1.7800	1.7900	-0.556%	1,700	+40.782%
2023-07-31	1.7900	1.8000	1.7800	1.8000	-0.552%	1,725	+40.000%
2023-07-28	1.7500	1.8300	1.7450	1.8100	+4.023%	54,101	+39.227%
2023-07-27	1.7100	1.7400	1.7100	1.7400	+3.571%	25,071	+44.828%
2023-07-26	1.6800	1.6800	1.6800	1.6800	0.000%	100	+50.000%
2023-07-24	1.6800	1.6800	1.6800	1.6800	+1.818%	1,142	+50.000%
2023-07-20	1.6700	1.6700	1.6500	1.6500	-1.198%	35,137	+52.727%
2023-07-19	1.7100	1.7100	1.6500	1.6700	+0.602%	10,980	+50.898%
2023-07-18	1.6700	1.6700	1.6500	1.6600	-0.599%	5,055	+51.807%
2023-07-17	1.6700	1.6700	1.6700	1.6700	0.000%	2,038	+50.898%
2023-07-13	1.7000	1.7000	1.6700	1.6700	-1.765%	10,142	+50.898%
2023-07-12	1.7000	1.7000	1.6700	1.7000	0.000%	2,265	+48.235%
2023-07-07	1.7000	1.7000	1.7000	1.7000	-0.585%	19,500	+48.235%
2023-07-06	1.7300	1.7300	1.7000	1.7100	+0.588%	21,988	+47.368%
2023-07-05	1.7400	1.7400	1.7000	1.7000	-0.585%	400	+48.235%
2023-07-04	1.7400	1.7400	1.7100	1.7100	-0.581%	700	+47.368%
2023-06-30	1.7000	1.7200	1.7000	1.7200	+1.775%	400	+46.512%
2023-06-29	1.6900	1.6900	1.6900	1.6900	0.000%	2,605	+49.112%
2023-06-28	1.7000	1.7000	1.6900	1.6900	+2.424%	200	+49.112%
2023-06-27	1.6700	1.6700	1.6500	1.6500	-1.198%	3,342	+52.727%
2023-06-26	1.6900	1.6900	1.6500	1.6700	-1.183%	43,639	+50.898%
2023-06-23	1.6900	1.7200	1.6900	1.6900	+1.198%	9,353	+49.112%
2023-06-21	1.6700	1.6700	1.6700	1.6700	0.000%	707	+50.898%
2023-06-20	1.6500	1.6700	1.6500	1.6700	+1.212%	15,562	+50.898%
2023-06-19	1.6500	1.6500	1.6500	1.6500	0.000%	2,000	+52.727%
2023-06-15	1.6600	1.6600	1.6500	1.6500	0.000%	6,042	+52.727%
2023-06-14	1.7000	1.7300	1.6500	1.6500	-2.941%	21,742	+52.727%
2023-06-13	1.6500	1.7000	1.6500	1.7000	+0.592%	3,634	+48.235%
2023-06-12	1.6900	1.6900	1.6900	1.6900	-0.588%	2,145	+49.112%
2023-06-09	1.7000	1.7000	1.7000	1.7000	+2.410%	100	+48.235%
2023-06-08	1.7100	1.7100	1.6600	1.6600	-2.353%	4,442	+51.807%
2023-06-07	1.7800	1.7800	1.7000	1.7000	-4.494%	7,667	+48.235%
2023-06-06	1.7700	1.7800	1.7700	1.7800	+0.565%	2,353	+41.573%
2023-06-05	1.7300	1.7700	1.7300	1.7700	+1.724%	2,342	+42.373%
2023-06-02	1.7400	1.7600	1.7400	1.7400	0.000%	1,962	+44.828%
2023-06-01	1.7100	1.7600	1.7100	1.7400	+1.754%	1,000	+44.828%
2023-05-31	1.6900	1.7100	1.6900	1.7100	+0.588%	500	+47.368%
2023-05-30	1.7000	1.7000	1.7000	1.7000	0.000%	2,817	+48.235%
2023-05-29	1.6900	1.7000	1.6900	1.7000	0.000%	2,542	+48.235%
2023-05-26	1.6100	1.7000	1.6100	1.7000	+5.590%	6,900	+48.235%
2023-05-25	1.6300	1.6300	1.6100	1.6100	0.000%	1,700	+56.522%
2023-05-24	1.6500	1.6500	1.6100	1.6100	-2.424%	1,800	+56.522%
2023-05-23	1.6700	1.6750	1.6500	1.6500	-1.198%	34,885	+52.727%
2023-05-19	1.7100	1.7100	1.6700	1.6700	-1.765%	8,220	+50.898%
2023-05-18	1.7900	1.7900	1.6800	1.7000	-5.028%	36,329	+48.235%
2023-05-17	1.7900	1.7900	1.7900	1.7900	0.000%	1,000	+40.782%
2023-05-16	1.7900	1.7900	1.7900	1.7900	0.000%	2,742	+40.782%
2023-05-15	1.7900	1.8000	1.7900	1.7900	+1.130%	7,142	+40.782%
2023-05-12	1.7700	1.7700	1.7700	1.7700	0.000%	3,142	+42.373%
2023-05-11	1.7800	1.7800	1.7700	1.7700	-0.562%	2,642	+42.373%
2023-05-10	1.7800	1.7800	1.7800	1.7800	-0.559%	1,000	+41.573%
2023-05-09	1.8200	1.8200	1.7900	1.7900	-0.556%	31,242	+40.782%
2023-05-05	1.7900	1.8100	1.7800	1.8000	+2.273%	7,042	+40.000%
2023-05-04	1.7800	1.7800	1.7600	1.7600	-1.124%	2,842	+43.182%
2023-05-03	1.7900	1.7900	1.7800	1.7800	-0.559%	2,642	+41.573%
2023-05-02	1.8000	1.8200	1.7900	1.7900	0.000%	4,402	+40.782%
2023-05-01	1.8000	1.8100	1.7900	1.7900	+0.562%	4,042	+40.782%
2023-04-28	1.9100	1.9100	1.7800	1.7800	-4.301%	71,042	+41.573%
2023-04-27	1.9200	1.9200	1.8200	1.8600	-2.105%	68,042	+35.484%
2023-04-25	1.9200	1.9200	1.9000	1.9000	-1.042%	6,962	+32.632%
2023-04-24	1.9100	1.9200	1.9000	1.9200	0.000%	10,748	+31.250%
2023-04-21	1.9200	1.9200	1.9200	1.9200	0.000%	3,242	+31.250%
2023-04-20	1.9200	1.9200	1.9200	1.9200	+0.524%	7,742	+31.250%
2023-04-19	1.9100	1.9100	1.9100	1.9100	+0.526%	100	+31.937%
2023-04-18	1.9100	1.9100	1.9000	1.9000	0.000%	5,100	+32.632%
2023-04-14	1.9100	1.9100	1.9000	1.9000	-0.524%	2,150	+32.632%
2023-04-13	1.9000	1.9800	1.9000	1.9100	+1.596%	121,343	+31.937%
2023-04-12	1.9500	1.9500	1.8800	1.8800	-2.591%	44,600	+34.043%
2023-04-11	1.9400	1.9400	1.9300	1.9300	+1.579%	594	+30.570%
2023-04-10	1.9000	1.9000	1.9000	1.9000	0.000%	2,610	+32.632%
2023-04-06	1.9000	1.9000	1.9000	1.9000	0.000%	9,542	+32.632%
2023-04-05	1.9900	1.9900	1.9000	1.9000	0.000%	22,642	+32.632%
2023-04-04	1.9900	1.9900	1.9000	1.9000	-4.523%	35,592	+32.632%
2023-04-03	1.9500	1.9900	1.9400	1.9900	+4.737%	6,742	+26.633%
2023-03-31	1.9400	1.9500	1.8500	1.9000	-2.564%	22,342	+32.632%
2023-03-30	2.0000	2.0000	1.9500	1.9500	-2.500%	14,042	+29.231%
2023-03-29	2.0000	2.0000	1.9900	2.0000	+1.010%	10,742	+26.000%
2023-03-28	1.9800	1.9800	1.9800	1.9800	0.000%	400	+27.273%
2023-03-27	2.0000	2.0000	1.9800	1.9800	-1.000%	25,342	+27.273%
2023-03-24	1.9300	2.0000	1.9300	2.0000	+4.167%	38,154	+26.000%
2023-03-23	1.8700	1.9200	1.8700	1.9200	+1.587%	5,241	+31.250%
2023-03-21	1.8600	1.8900	1.8600	1.8900	+2.162%	3,900	+33.333%
2023-03-20	1.8000	1.8500	1.8000	1.8500	+2.778%	8,100	+36.216%
2023-03-17	1.8000	1.8000	1.8000	1.8000	0.000%	12,900	+40.000%
2023-03-16	1.8100	1.8100	1.8000	1.8000	+1.695%	1,668	+40.000%
2023-03-15	1.8100	1.8100	1.7700	1.7700	-3.804%	3,942	+42.373%
2023-03-14	1.7900	1.8500	1.7900	1.8400	+3.371%	19,352	+36.957%
2023-03-13	1.7800	1.7800	1.7800	1.7800	0.000%	1,100	+41.573%
2023-03-10	1.8300	1.8300	1.7800	1.7800	+1.714%	2,442	+41.573%
2023-03-09	1.9200	1.9200	1.6500	1.7500	-8.854%	285,200	+44.000%
2023-03-07	1.9200	1.9200	1.9200	1.9200	0.000%	3,900	+31.250%
2023-03-06	1.9100	1.9200	1.9100	1.9200	+1.587%	2,442	+31.250%
2023-03-03	1.8800	1.9200	1.8800	1.8900	-1.563%	4,670	+33.333%
2023-03-02	1.9100	1.9200	1.9100	1.9200	0.000%	2,943	+31.250%
2023-03-01	1.8800	1.9200	1.8800	1.9200	+2.128%	47,200	+31.250%
2023-02-27	1.9000	1.9000	1.8800	1.8800	-1.053%	11,142	+34.043%
2023-02-24	1.9100	1.9100	1.9000	1.9000	0.000%	7,942	+32.632%
2023-02-23	1.9000	1.9000	1.9000	1.9000	0.000%	250	+32.632%
2023-02-22	1.9100	1.9100	1.9000	1.9000	-0.524%	15,023	+32.632%
2023-02-21	1.9000	1.9100	1.9000	1.9100	0.000%	1,700	+31.937%
2023-02-17	1.9600	1.9600	1.9000	1.9100	-2.051%	7,807	+31.937%
2023-02-16	1.9000	2.0000	1.9000	1.9500	+6.557%	45,289	+29.231%
2023-02-15	1.8000	1.8500	1.8000	1.8300	+1.667%	4,842	+37.705%
2023-02-14	1.7900	1.8000	1.7900	1.8000	0.000%	15,600	+40.000%
2023-02-13	1.8000	1.8000	1.8000	1.8000	+0.559%	1,000	+40.000%
2023-02-10	1.7500	1.7900	1.7500	1.7900	+4.070%	4,552	+40.782%
2023-02-08	1.7200	1.7200	1.7200	1.7200	0.000%	5,600	+46.512%
2023-02-07	1.7500	1.7500	1.7200	1.7200	-2.273%	13,600	+46.512%
2023-02-06	1.7600	1.7600	1.7600	1.7600	+1.149%	2,800	+43.182%
2023-02-03	1.7400	1.7500	1.7400	1.7400	-0.571%	9,150	+44.828%
2023-02-02	1.7500	1.7500	1.7200	1.7500	-0.568%	13,400	+44.000%
2023-02-01	1.7800	1.7800	1.7300	1.7600	-1.124%	6,500	+43.182%
2023-01-31	1.7500	1.7800	1.7500	1.7800	+1.714%	5,192	+41.573%
2023-01-30	1.7500	1.7500	1.7500	1.7500	0.000%	10,642	+44.000%
2023-01-27	1.7500	1.7500	1.7500	1.7500	0.000%	12,642	+44.000%
2023-01-26	1.7500	1.7800	1.7500	1.7500	+0.575%	18,600	+44.000%
2023-01-25	1.7400	1.7400	1.7400	1.7400	+1.163%	3,073	+44.828%
2023-01-24	1.7900	1.7900	1.7200	1.7200	-1.714%	9,550	+46.512%
2023-01-23	1.6900	1.7700	1.6900	1.7500	+3.550%	25,492	+44.000%
2023-01-20	1.6900	1.6900	1.6900	1.6900	0.000%	100	+49.112%
2023-01-19	1.6400	1.6900	1.6400	1.6900	+2.424%	7,442	+49.112%
2023-01-18	1.6000	1.6500	1.6000	1.6500	+3.125%	200	+52.727%
2023-01-17	1.6300	1.6300	1.6000	1.6000	-1.840%	5,400	+57.500%
2023-01-16	1.5800	1.6300	1.5800	1.6300	+5.161%	350	+54.601%
2023-01-12	1.5500	1.5500	1.5500	1.5500	0.000%	2,400	+62.581%
2023-01-11	1.5600	1.5600	1.5500	1.5500	-1.274%	2,710	+62.581%
2023-01-10	1.5800	1.5800	1.5700	1.5700	+1.290%	2,091	+60.510%

.dark-mode .HV8yr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HV8yr4{ color: #333333; background-color: white; border: 2px solid #333333; }FARFORACO INTERNATIONAL SAstock TSE

FAR
FORACO INTERNATIONAL SA
stock TSE