Australia markets open in 8 hours 13 minutes

Faurecia S.E. (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.880.00 (0.00%)
As of 03:05PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202215.8815.8815.8815.8815.88-
05 Dec 202215.8815.8815.8815.8815.88-
02 Dec 202215.8815.8815.8815.8815.88200
01 Dec 202215.7515.7515.7515.7515.75-
30 Nov 202215.7515.7515.7515.7515.75-
29 Nov 202215.7515.7515.7515.7515.751,500
28 Nov 202215.5615.5615.5615.5615.56-
25 Nov 202215.5615.5615.5615.5615.56-
23 Nov 202215.5615.5615.5615.5615.56400
22 Nov 202215.5815.5815.4315.4315.431,200
21 Nov 202215.7615.7915.7415.7415.741,100
18 Nov 202215.4815.4815.4815.4815.48-
17 Nov 202215.4815.4815.4815.4815.48-
16 Nov 202215.4815.4815.4815.4815.48-
15 Nov 202215.4815.4815.4815.4815.48-
14 Nov 202215.4815.4815.4815.4815.48-
11 Nov 202215.4815.4815.4815.4815.48100
10 Nov 202216.6116.6115.4815.4815.48300
09 Nov 202212.5012.5012.5012.5012.50-
08 Nov 202212.5012.5012.5012.5012.50-
07 Nov 202212.5012.5012.5012.5012.50-
04 Nov 202212.5012.5012.5012.5012.50-
03 Nov 202212.5012.5012.5012.5012.50-
02 Nov 202212.5012.5012.5012.5012.50-
01 Nov 202212.5012.5012.5012.5012.50-
31 Oct 202212.5012.5012.5012.5012.50-
28 Oct 202212.5012.5012.5012.5012.50-
27 Oct 202212.5012.5012.5012.5012.50-
26 Oct 202212.5012.5012.5012.5012.50-
25 Oct 202212.5012.5012.5012.5012.50-
24 Oct 202212.5012.5012.5012.5012.50-
21 Oct 202212.5012.5012.5012.5012.50-
20 Oct 202212.5012.5012.5012.5012.50600
19 Oct 202211.4811.4811.4811.4811.48-
18 Oct 202211.4811.4811.4811.4811.48-
17 Oct 202211.4811.4811.4811.4811.48-
14 Oct 202211.5311.5311.4811.4811.48400
13 Oct 202210.7010.7010.7010.7010.70-
12 Oct 202210.7010.7010.7010.7010.70100
11 Oct 202210.7010.7010.7010.7010.70100
10 Oct 202210.7610.7610.7610.7610.76100
07 Oct 202211.1711.1711.1711.1711.17-
06 Oct 202211.1711.1711.1711.1711.17-
05 Oct 202211.7511.7511.1711.1711.17600
04 Oct 202212.1312.1312.1312.1312.131,000
03 Oct 202211.5011.5011.5011.5011.501,800
30 Sept 202210.0010.0010.0010.0010.00-
29 Sept 202211.2511.2510.0010.0010.00400
28 Sept 202212.1512.1512.1512.1512.15200
27 Sept 202212.0012.2512.0012.2512.25300
26 Sept 202211.8011.8011.8011.8011.80700
23 Sept 202212.0012.0011.8011.8011.801,200
22 Sept 202213.9513.9513.9513.9513.95-
21 Sept 202213.9513.9513.9513.9513.95-
20 Sept 202213.9513.9513.9513.9513.95-
19 Sept 202213.9513.9513.9513.9513.95-
16 Sept 202213.9513.9513.9513.9513.95100
15 Sept 202213.9513.9513.9513.9513.95-
14 Sept 202213.9513.9513.9513.9513.95500
13 Sept 202213.6113.6113.6113.6113.61-
12 Sept 202213.6113.6113.6113.6113.6110,000
09 Sept 202213.6113.6113.6113.6113.611,700
08 Sept 202213.6113.6113.6113.6113.61-
07 Sept 202213.5413.6113.5413.6113.61400
06 Sept 202213.5613.5613.4013.4013.401,200
02 Sept 202214.5714.5714.5714.5714.57100
01 Sept 202214.5714.5714.5714.5714.571,100
31 Aug 202214.0114.0114.0114.0114.011,300
30 Aug 202214.1914.1914.1914.1914.19-
29 Aug 202214.7314.7314.1914.1914.19400
26 Aug 202213.8314.0113.8013.8013.80900
25 Aug 202214.9314.9314.9314.9314.93400
24 Aug 202214.5014.7014.5014.7014.702,300
23 Aug 202214.9014.9014.9014.9014.904,100
22 Aug 202215.2815.2814.8414.8414.841,700
19 Aug 202216.1616.6416.1616.6416.64600
18 Aug 202217.0017.0017.0017.0017.00100
17 Aug 202216.5017.0016.5017.0017.001,100
16 Aug 202217.3717.3717.2717.2717.27500
15 Aug 202217.2517.2517.2517.2517.25300
12 Aug 202216.2916.2916.2916.2916.29100
11 Aug 202216.2916.2916.2916.2916.29100
10 Aug 202216.2916.2916.2916.2916.29100
09 Aug 202216.2916.2916.2916.2916.29-
08 Aug 202216.2916.2916.2916.2916.29-
05 Aug 202217.2517.2516.2916.2916.291,700
04 Aug 202216.9917.4716.9917.4717.47500
03 Aug 202217.4717.4717.4717.4717.47-
02 Aug 202216.9017.5016.9017.4717.471,100
01 Aug 202218.3818.3818.3818.3818.38100
29 July 202218.3818.3818.3818.3818.38-
28 July 202218.3818.3818.3818.3818.38-
27 July 202218.3818.3818.3818.3818.38100
26 July 202218.3818.3818.3818.3818.38-
25 July 202218.3818.3818.3818.3818.38300
22 July 202216.7616.7616.7616.7616.76-
21 July 202216.7616.7616.7616.7616.76-
20 July 202216.7616.7616.7616.7616.76100
19 July 202216.7616.7616.7616.7616.76100
18 July 202216.7616.7616.7616.7616.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...