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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	2.5	2.48	2.48	2.5	2.45	103,223
December 09, 2025	2.45	2.5	2.5	2.5	2.45	9,900
December 08, 2025	2.5	2.49	2.49	2.51	2.42	88,125
December 05, 2025	2.42	2.47	2.47	2.56	2.4	579,900
December 04, 2025	2.38	2.4	2.4	2.42	2.37	40,300
December 03, 2025	2.28	2.39	2.39	2.4	2.28	1.11M
December 02, 2025	2.22	2.28	2.28	2.28	2.21	84,800
December 01, 2025	2.16	2.27	2.27	2.28	2.16	122,436
November 28, 2025	2.17	2.2	2.2	2.23	2.15	41,000
November 27, 2025	2.18	2.18	2.18	2.18	2.11	19,730
November 26, 2025	2.2	2.2	2.2	2.23	2.19	35,025
November 25, 2025	2.13	2.15	2.15	2.18	2.12	9,700
November 24, 2025	2.06	2.1	2.1	2.12	2.05	42,800
November 21, 2025	2.08	2.05	2.05	2.09	2.03	16,115
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

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