Foraco International SA Historical Data - FAR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-6.82730923695	2.49	2.5	2.27	22426	2.38839469	CS
4	0.06	2.65486725664	2.26	2.55	2.21	35042	2.33479927	CS
12	0.05	2.20264317181	2.27	2.55	2.06	74951	2.29778609	CS
26	-0.25	-9.72762645914	2.57	2.87	1.87	95331	2.37156917	CS
52	0.02	0.869565217391	2.3	3.27	1.87	142631	2.56746191	CS
156	0.57	32.5714285714	1.75	3.27	0.92	61412	2.4068002	CS
260	1.88	427.272727273	0.44	3.27	0.22	44465	2.2352011	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736548800	2.29	-0.08	-3.38	2.37	2.37	2.2799999	27850
1736462400	2.37	-0.03	-1.25	2.49	2.49	2.37	11021
1736376000	2.4	0	0.00	2.39	2.41	2.35	15221
1736289600	2.4	-0.05	-2.04	2.46	2.5	2.4	16179
1736203200	2.45	0	0.00	2.49	2.5	2.45	41857
1735944000	2.45	0.05	2.08	2.43	2.49	2.43	12883
1735857600	2.4	-0.01	-0.41	2.45	2.49	2.4	14717
1735684800	2.41	0.06	2.55	2.37	2.55	2.37	80519
1735598400	2.35	0.07	3.07	2.27	2.37	2.2599999	142081
1735339200	2.2799999	-0.03	-1.30	2.3	2.31	2.2799999	7626
1735069200	2.31	0.03	1.32	2.29	2.32	2.2799999	5200
1734993600	2.2799999	0.03	1.33	2.2599999	2.29	2.2599999	7127
1734734400	2.25	0	0.00	2.21	2.2799999	2.21	18827
1734648000	2.25	-0.03	-1.32	2.3	2.34	2.25	23726
1734561600	2.2799999	0.03	1.33	2.31	2.44	2.2799999	78924
1734475200	2.25	0	0.00	2.2599999	2.27	2.22	86855
1734388800	2.25	0	0.00	2.2599999	2.29	2.25	5094
1734129600	2.25	-0.02	-0.88	2.2799999	2.2799999	2.2	27627
1734043200	2.27	-0.07	-2.99	2.32	2.32	2.25	71423
1733956800	2.34	0.04	1.74	2.32	2.35	2.31	7022
1733870400	2.3	-0.02	-0.86	2.32	2.32	2.3	13672
1733784000	2.32	0.04	1.75	2.32	2.37	2.32	12482
1733524800	2.2799999	-0.06	-2.56	2.38	2.38	2.27	65884
1733438400	2.34	-0.06	-2.50	2.4	2.42	2.34	21805
1733352000	2.4	0.06	2.56	2.39	2.45	2.33	196472
1733265600	2.34	0.21	9.86	2.19	2.35	2.19	200035
1733179200	2.13	0	0.00	2.12	2.13	2.1	73700
1732920000	2.13	-0.02	-0.93	2.09	2.15	2.08	30361
1732833600	2.15	0.04	1.90	2.1	2.16	2.06	15023
1732747200	2.11	-0.04	-1.86	2.15	2.15	2.11	16744
1732660800	2.15	-0.03	-1.38	2.19	2.19	2.14	96592
1732574400	2.18	0	0.00	2.2	2.22	2.17	335623
1732315200	2.18	0.08	3.81	2.12	2.18	2.12	30671
1732228800	2.1	0	0.00	2.11	2.13	2.1	17243
1732142400	2.1	0	0.00	2.1	2.14	2.1	7326
1732056000	2.1	-0.07	-3.23	2.16	2.2	2.1	22241
1731969600	2.17	0	0.00	2.18	2.2	2.14	31193
1731710400	2.17	-0.04	-1.81	2.21	2.21	2.15	41550
1731624000	2.21	-0.01	-0.45	2.2	2.25	2.19	106992
1731537600	2.22	0	0.00	2.23	2.27	2.22	37870
1731451200	2.22	-0.09	-3.90	2.31	2.31	2.22	112195
1731364800	2.31	-0.09	-3.75	2.38	2.4	2.31	193143
1731105600	2.4	0.01	0.42	2.4	2.4	2.2799999	232778
1731019200	2.39	0.1	4.37	2.29	2.4	2.29	41420
1730932800	2.29	-0.04	-1.72	2.36	2.36	2.27	52522
1730846400	2.33	0.18	8.37	2.17	2.35	2.17	821303
1730760000	2.15	-0.1	-4.44	2.25	2.25	2.1	59849
1730497200	2.25	-0.01	-0.44	2.3	2.3	2.25	8022
1730410800	2.2599999	-0.03	-1.31	2.3	2.3	2.25	18034
1730324400	2.29	-0.01	-0.43	2.31	2.34	2.22	99323
1730238000	2.3	-0.02	-0.86	2.36	2.36	2.3	22810
1730151600	2.32	0.01	0.43	2.32	2.36	2.3	37115
1729892400	2.31	-0.13	-5.33	2.4	2.47	2.3	130529
1729806000	2.44	0.13	5.63	2.32	2.44	2.32	47460
1729719600	2.31	-0.06	-2.53	2.37	2.39	2.2799999	139421
1729633200	2.37	-0.03	-1.25	2.4	2.42	2.34	84137
1729546800	2.4	0.15	6.67	2.27	2.4	2.27	96906
1729287600	2.25	0.05	2.27	2.2	2.27	2.2	23333
1729201200	2.2	-0.05	-2.22	2.24	2.2599999	2.18	19074
1729114800	2.25	-0.02	-0.88	2.2799999	2.2799999	2.22	25690
1729028400	2.27	-0.07	-2.99	2.32	2.32	2.24	32279

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Foraco International SA (FAR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Foraco International SA (FAR) Historical

Foraco International SA (FAR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free