Forvia SE (FURCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,600 |
| 25 July 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 24 July 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2,000 |
| 23 July 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4,000 |
| 22 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,000 |
| 15 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 800 |
| 12 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 |
| 08 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 July 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 July 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 1,800 |
| 01 July 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,000 |
| 28 June 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,700 |
| 27 June 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,100 |
| 26 June 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4,000 |
| 25 June 2024 | 12.90 | 12.90 | 12.89 | 12.90 | 12.90 | 8,800 |
| 24 June 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 21 June 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3,300 |
| 20 June 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | 2,600 |
| 18 June 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,000 |
| 17 June 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 June 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 13 June 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 1,600 |
| 12 June 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 1,200 |
| 11 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 05 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 June 2024 | 0.545 Dividend | |||||
| 03 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 31 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | 100 |
| 30 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 200 |
| 29 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 100 |
| 28 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 100 |
| 24 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 100 |
| 23 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 22 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 21 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 20 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | - |
| 17 May 2024 | 16.54 | 16.64 | 16.40 | 16.40 | 15.84 | 800 |
| 16 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 15 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 14 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 13 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 10 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 09 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | - |
| 08 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.45 | 1,100 |
| 07 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.13 | 200 |
| 06 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.61 | - |
| 03 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.61 | - |
| 02 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.61 | 100 |
| 01 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.71 | - |
| 30 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.71 | - |
| 29 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.71 | - |
| 26 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.71 | - |
| 25 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.71 | 200 |
| 24 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 13.80 | 200 |
| 23 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.78 | - |
| 22 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.78 | 200 |
| 19 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.57 | 200 |
| 18 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.25 | - |
| 17 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.25 | - |
| 16 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.25 | - |
| 15 Apr 2024 | 14.82 | 14.82 | 14.75 | 14.75 | 14.25 | 4,000 |
| 12 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.91 | 100 |
| 11 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.42 | - |
| 10 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.42 | 100 |
| 09 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.96 | - |
| 08 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.96 | - |
| 05 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.96 | - |
| 04 Apr 2024 | 15.83 | 15.83 | 15.49 | 15.49 | 14.96 | 400 |
| 03 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.40 | - |
| 02 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.40 | - |
| 01 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.40 | 200 |
| 28 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.55 | - |
| 27 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.55 | 1,000 |
| 26 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.54 | - |
| 25 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.54 | - |
| 22 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.54 | - |
| 21 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.54 | 300 |
| 20 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.05 | - |
| 19 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.05 | - |
| 18 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.05 | - |
| 15 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.05 | - |
| 14 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.05 | 100 |
| 13 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.60 | - |
| 12 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.60 | - |
| 11 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.60 | - |
| 08 Mar 2024 | 15.26 | 15.26 | 15.11 | 15.11 | 14.60 | 500 |
| 07 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.42 | - |
| 06 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.42 | - |
| *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.