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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.97	3.19	3.19	3.22	2.97	372,134
February 19, 2026	2.89	2.98	2.98	2.98	2.88	59,747
February 18, 2026	2.84	2.89	2.89	2.9	2.8	35,118
February 17, 2026	2.84	2.82	2.82	2.86	2.75	45,000
February 13, 2026	2.93	2.85	2.85	2.96	2.82	91,500
February 12, 2026	2.99	2.92	2.92	3	2.91	59,710
February 11, 2026	3	2.99	2.99	3.04	2.97	488,335
February 10, 2026	3	3.02	3.02	3.02	2.94	519,017
February 09, 2026	2.98	3	3	3	2.98	192,409
February 06, 2026	2.95	2.98	2.98	3.02	2.94	425,400
February 05, 2026	2.82	2.9	2.9	2.92	2.82	448,201
February 04, 2026	2.99	2.89	2.89	3.02	2.86	659,700
February 03, 2026	2.9	2.99	2.99	3	2.89	141,500
February 02, 2026	2.9	2.88	2.88	2.9	2.85	23,200
January 30, 2026	2.94	2.9	2.9	2.97	2.89	180,400
January 29, 2026	2.95	2.95	2.95	3	2.85	172,409
January 28, 2026	2.95	2.94	2.94	3	2.91	146,812
January 27, 2026	2.92	2.93	2.93	3.01	2.87	512,000
January 26, 2026	2.85	2.9	2.9	2.9	2.83	53,400
January 23, 2026	2.75	2.81	2.81	2.82	2.7	32,400
January 22, 2026	2.75	2.79	2.79	2.79	2.68	86,915
January 21, 2026	2.54	2.73	2.73	2.74	2.54	322,824
January 20, 2026	2.52	2.56	2.56	2.56	2.52	284,840
January 19, 2026	2.52	2.54	2.54	2.54	2.52	115,703
January 16, 2026	2.52	2.54	2.54	2.54	2.52	145,300
January 15, 2026	2.52	2.54	2.54	2.54	2.52	210,706
January 14, 2026	2.5	2.53	2.53	2.55	2.45	1.45M
January 13, 2026	2.47	2.47	2.47	2.5	2.4	116,903
January 12, 2026	2.48	2.5	2.5	2.51	2.44	285,606
January 09, 2026	2.5	2.49	2.49	2.5	2.46	18,148
January 08, 2026	2.55	2.5	2.5	2.56	2.5	163,100
January 07, 2026	2.55	2.56	2.56	2.56	2.45	48,625
January 06, 2026	2.48	2.55	2.55	2.6	2.48	121,525
January 05, 2026	2.4	2.44	2.44	2.5	2.4	62,947
January 02, 2026	2.4	2.4	2.4	2.41	2.39	12,008
December 31, 2025	2.37	2.4	2.4	2.45	2.36	20,138
December 30, 2025	2.39	2.4	2.4	2.41	2.37	38,322
December 29, 2025	2.46	2.39	2.39	2.48	2.3	68,701
December 23, 2025	2.42	2.45	2.45	2.46	2.4	123,407
December 22, 2025	2.49	2.43	2.43	2.49	2.2	87,347
December 19, 2025	2.47	2.49	2.49	2.51	2.43	49,600
December 18, 2025	2.5	2.47	2.47	2.52	2.45	75,400
December 17, 2025	2.45	2.5	2.5	2.51	2.45	137,824
December 16, 2025	2.47	2.45	2.45	2.48	2.4	41,900
December 15, 2025	2.5	2.47	2.47	2.5	2.45	42,340
December 12, 2025	2.55	2.49	2.49	2.6	2.47	51,887
December 11, 2025	2.49	2.51	2.51	2.54	2.46	63,600
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

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