Foraco International SA (FRACF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,200 |
| 22 Apr 2024 | 0.044 Dividend | |||||
| 19 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | - |
| 18 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 6,700 |
| 17 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 600 |
| 16 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | - |
| 15 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 400 |
| 12 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
| 11 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
| 10 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
| 09 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | 900 |
| 08 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 700 |
| 05 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | - |
| 04 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 800 |
| 03 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,200 |
| 02 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,200 |
| 01 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,400 |
| 28 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 8,000 |
| 27 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 1,900 |
| 26 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 25 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 22 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 21 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 20 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 19 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 18 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 15 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 14 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 300 |
| 13 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| 12 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 1,500 |
| 11 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
| 08 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 07 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
| 06 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 05 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 04 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 01 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 29 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,900 |
| 28 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 800 |
| 27 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,900 |
| 26 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
| 23 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 25,400 |
| 22 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 21 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 20 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| 16 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 12,800 |
| 15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 14 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 13 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 12 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 09 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 07 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 06 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 05 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 02 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| 01 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | 300 |
| 31 Jan 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | 2.0591 | 2,400 |
| 30 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1670 | 1,000 |
| 29 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9709 | 600 |
| 26 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 300 |
| 25 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
| 24 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
| 23 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 400 |
| 22 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
| 19 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 500 |
| 18 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 5,300 |
| 17 Jan 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.8728 | 600 |
| 16 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6865 | 300 |
| 12 Jan 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.6865 | 1,400 |
| 11 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5885 | 1,300 |
| 10 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5885 | 300 |
| 09 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
| 08 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
| 05 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
| 04 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | 600 |
| 03 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | 1,200 |
| 02 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5198 | 23,300 |
| 29 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5198 | 5,000 |
| 28 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5198 | 2,300 |
| 27 Dec 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5394 | 11,800 |
| 26 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| 22 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| 21 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| 20 Dec 2023 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.4708 | 1,000 |
| 19 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| 18 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| 15 Dec 2023 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.4708 | 3,000 |
| 14 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4022 | - |
| 13 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4022 | - |
| 12 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4022 | - |
| 11 Dec 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4300 | 1.4022 | 14,400 |
| 08 Dec 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3900 | 1.3629 | 21,900 |
| 07 Dec 2023 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | 1.2943 | 32,000 |
| 06 Dec 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.2845 | 5,900 |
| 05 Dec 2023 | 1.3100 | 1.3200 | 1.2800 | 1.3200 | 1.2943 | 11,700 |
| 04 Dec 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.2845 | 8,200 |
| 01 Dec 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.2845 | 5,900 |
| 30 Nov 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3335 | - |
| 29 Nov 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3335 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.