Foraco International S.A. - FAR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	2.08	2.08	2.08	2.1	2.07	62,800
November 19, 2025	2.08	2.09	2.09	2.1	2.07	39,704
November 18, 2025	2.03	2.04	2.04	2.07	2	59,500
November 17, 2025	2.1	2.03	2.03	2.11	2.01	27,000
November 14, 2025	2.08	2.09	2.09	2.1	2.08	12,609
November 13, 2025	2.15	2.12	2.12	2.16	2.1	75,042
November 12, 2025	2.15	2.16	2.16	2.19	2.14	61,900
November 11, 2025	2.08	2.15	2.15	2.15	2.08	95,700
November 10, 2025	2.01	2.08	2.08	2.09	1.97	859,700
November 07, 2025	2	1.96	1.96	2	1.93	551,900
November 06, 2025	2.03	2.02	2.02	2.03	1.99	23,348
November 05, 2025	2.01	2.03	2.03	2.06	1.93	3.25M
November 04, 2025	1.95	1.98	1.98	2.02	1.92	113,200
November 03, 2025	2.07	1.95	1.95	2.07	1.9	115,900
October 31, 2025	2.12	2.07	2.07	2.13	2.05	56,900
October 30, 2025	2.09	2.08	2.08	2.15	2.07	141,100
October 29, 2025	2.17	2.1	2.1	2.2	2.1	97,100
October 28, 2025	2.14	2.16	2.16	2.23	2.13	139,712
October 27, 2025	2.15	2.08	2.08	2.18	2.07	18,945
October 24, 2025	2.15	2.15	2.15	2.15	2.14	124,900
October 23, 2025	2.21	2.16	2.16	2.23	2.15	46,100
October 22, 2025	2.13	2.2	2.2	2.23	2.13	161,705
October 21, 2025	2.28	2.15	2.15	2.28	2.14	28,540
October 20, 2025	2.22	2.28	2.28	2.28	2.22	236,800
October 17, 2025	2.23	2.21	2.21	2.23	2.18	157,200
October 16, 2025	2.28	2.22	2.22	2.3	2.18	302,100
October 15, 2025	2.25	2.28	2.28	2.3	2.2	219,100
October 14, 2025	2.2	2.24	2.24	2.25	2.19	168,325
October 10, 2025	2.2	2.2	2.2	2.2	2.15	132,800
October 09, 2025	2.2	2.19	2.19	2.22	2.16	77,597
October 08, 2025	2.16	2.23	2.23	2.24	2.16	250,500
October 07, 2025	2.19	2.15	2.15	2.19	2.14	26,225
October 06, 2025	2.2	2.2	2.2	2.22	2.19	166,112
October 03, 2025	2.18	2.22	2.22	2.22	2.17	131,537
October 02, 2025	2.18	2.17	2.17	2.19	2.16	14,500
October 01, 2025	2.15	2.17	2.17	2.2	2.15	111,200
September 30, 2025	2.18	2.13	2.13	2.2	2.13	46,310
September 29, 2025	2.2	2.21	2.21	2.22	2.19	145,315
September 26, 2025	2.2	2.24	2.24	2.24	2.17	293,700
September 25, 2025	2.19	2.2	2.2	2.2	2.17	28,500
September 24, 2025	2.17	2.21	2.21	2.26	2.17	125,549
September 23, 2025	2.15	2.17	2.17	2.17	2.13	245,131
September 22, 2025	2.08	2.11	2.11	2.11	2.07	233,003
September 19, 2025	2.02	2.12	2.12	2.12	2.02	285,209
September 18, 2025	2.07	2.04	2.04	2.1	2	76,300
September 17, 2025	2.05	2.07	2.07	2.09	2.03	420,400
September 16, 2025	2.08	2.05	2.05	2.08	2.04	85,204
September 15, 2025	2.03	2.09	2.09	2.1	2.02	177,500
September 12, 2025	2.03	2.03	2.03	2.06	2.03	71,704
September 11, 2025	2	2.03	2.03	2.03	1.98	20,616
September 10, 2025	2.02	2.01	2.01	2.04	1.99	56,050
September 09, 2025	2	2.02	2.02	2.06	2	1.32M
September 08, 2025	2.02	2.02	2.02	2.04	2	275,542
September 05, 2025	2	2.04	2.04	2.06	2	780,300
September 04, 2025	2	2	2	2.04	1.99	1.85M
September 03, 2025	1.94	2.03	2.03	2.06	1.94	1.52M
September 02, 2025	1.94	1.96	1.96	1.96	1.93	77,300
August 29, 2025	1.93	1.96	1.96	1.96	1.93	821,530
August 28, 2025	1.94	1.94	1.94	1.94	1.92	9,300
August 27, 2025	1.94	1.93	1.93	1.95	1.93	26,218

Foraco International S.A. (FAR.TO) TSX