News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Faurecia S.E. (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

17.58

-1.53

(-7.99%)

At close: 11:57AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	17.58	17.58	17.58	17.58	17.58	1,000
01 July 2022	19.21	19.21	19.11	19.11	19.11	1,000
30 June 2022	22.01	22.01	22.01	22.01	22.01	-
29 June 2022	22.01	22.01	22.01	22.01	22.01	500
28 June 2022	22.04	22.04	22.01	22.01	22.01	7,300
27 June 2022	20.18	20.18	20.18	20.18	20.18	700
24 June 2022	21.59	21.59	21.59	21.59	21.59	-
23 June 2022	21.59	21.59	21.59	21.59	21.59	3,800
22 June 2022	21.59	21.59	21.59	21.59	21.59	-
21 June 2022	21.59	21.59	21.59	21.59	21.59	-
17 June 2022	21.59	21.59	21.59	21.59	21.59	-
16 June 2022	21.59	21.59	21.59	21.59	21.59	-
15 June 2022	21.59	21.59	21.59	21.59	21.59	400
14 June 2022	21.59	21.59	21.59	21.59	21.59	700
13 June 2022	24.50	24.50	24.50	24.50	24.50	-
10 June 2022	24.50	24.50	24.50	24.50	24.50	-
09 June 2022	24.50	24.50	24.50	24.50	24.50	700
08 June 2022	25.75	25.75	25.75	25.75	25.75	300
07 June 2022	26.69	26.69	26.69	26.69	26.69	-
06 June 2022	26.69	26.69	26.69	26.69	26.69	100
03 June 2022	27.89	27.89	27.89	27.89	27.89	-
02 June 2022	27.89	27.89	27.89	27.89	27.89	-
01 June 2022	27.89	27.89	27.89	27.89	27.89	400
31 May 2022	27.39	27.39	27.39	27.39	27.39	200
27 May 2022	27.30	27.44	27.30	27.44	27.44	700
26 May 2022	26.72	26.72	26.72	26.72	26.72	200
25 May 2022	24.97	24.97	24.97	24.97	24.97	400
24 May 2022	24.25	24.25	24.25	24.25	24.25	100
23 May 2022	24.72	24.72	24.72	24.72	24.72	-
20 May 2022	24.96	24.96	24.72	24.72	24.72	300
19 May 2022	23.75	23.75	23.75	23.75	23.75	2,600
18 May 2022	24.25	24.25	24.25	24.25	24.25	-
17 May 2022	24.25	24.25	24.25	24.25	24.25	4,600
16 May 2022	21.58	21.58	21.58	21.58	21.58	400
13 May 2022	23.39	23.39	23.39	23.39	23.39	200
12 May 2022	21.15	21.15	21.15	21.15	21.15	-
11 May 2022	21.15	21.15	21.15	21.15	21.15	300
10 May 2022	21.15	21.15	21.15	21.15	21.15	1,300
09 May 2022	21.07	21.15	21.07	21.15	21.15	400
06 May 2022	20.99	20.99	20.99	20.99	20.99	7,100
05 May 2022	20.99	20.99	20.99	20.99	20.99	300
04 May 2022	20.99	20.99	20.99	20.99	20.99	-
03 May 2022	20.99	20.99	20.99	20.99	20.99	-
02 May 2022	20.99	20.99	20.99	20.99	20.99	100
29 Apr 2022	22.00	22.00	22.00	22.00	22.00	300
28 Apr 2022	25.03	25.03	25.03	25.03	25.03	100
27 Apr 2022	25.03	25.03	25.03	25.03	25.03	-
26 Apr 2022	25.03	25.03	25.03	25.03	25.03	1,300
25 Apr 2022	24.80	25.03	24.80	25.03	25.03	700
22 Apr 2022	24.89	24.89	24.89	24.89	24.89	-
21 Apr 2022	24.89	24.89	24.89	24.89	24.89	-
20 Apr 2022	24.89	24.89	24.89	24.89	24.89	-
19 Apr 2022	24.25	24.89	24.25	24.89	24.89	300
18 Apr 2022	25.05	25.05	25.05	25.05	25.05	-
14 Apr 2022	25.05	25.05	25.05	25.05	25.05	-
13 Apr 2022	25.05	25.05	25.05	25.05	25.05	500
12 Apr 2022	24.68	24.68	24.68	24.68	24.68	400
11 Apr 2022	23.82	23.82	23.82	23.82	23.82	-
08 Apr 2022	23.82	23.82	23.82	23.82	23.82	-
07 Apr 2022	23.82	23.82	23.82	23.82	23.82	200
06 Apr 2022	23.32	23.32	23.32	23.32	23.32	200
05 Apr 2022	25.00	25.54	25.00	25.52	25.52	800
04 Apr 2022	25.86	25.86	25.86	25.86	25.86	200
01 Apr 2022	27.25	27.25	27.25	27.25	27.25	-
31 Mar 2022	27.25	27.25	27.25	27.25	27.25	500
30 Mar 2022	27.25	27.25	27.25	27.25	27.25	500
29 Mar 2022	29.30	29.30	28.22	28.22	28.22	900
28 Mar 2022	25.68	25.68	25.68	25.68	25.68	100
25 Mar 2022	25.68	25.68	25.68	25.68	25.68	-
24 Mar 2022	25.99	25.99	25.68	25.68	25.68	1,300
23 Mar 2022	27.42	27.42	27.42	27.42	27.42	-
22 Mar 2022	28.00	28.00	27.42	27.42	27.42	500
21 Mar 2022	26.30	26.30	26.30	26.30	26.30	-
18 Mar 2022	28.11	28.11	26.30	26.30	26.30	300
17 Mar 2022	29.90	29.90	29.90	29.90	29.90	300
16 Mar 2022	28.59	29.90	28.59	29.90	29.90	400
15 Mar 2022	28.33	28.33	28.33	28.33	28.33	-
14 Mar 2022	28.33	28.33	28.33	28.33	28.33	100
11 Mar 2022	28.33	28.33	28.33	28.33	28.33	-
10 Mar 2022	28.33	28.33	28.33	28.33	28.33	2,600
09 Mar 2022	27.69	27.69	27.69	27.69	27.69	1,400
08 Mar 2022	25.00	25.45	25.00	25.45	25.45	1,000
07 Mar 2022	25.00	25.00	25.00	25.00	25.00	400
04 Mar 2022	28.00	29.26	28.00	28.25	28.25	600
03 Mar 2022	32.00	32.00	29.93	30.94	30.94	1,600
02 Mar 2022	33.58	33.58	32.00	32.00	32.00	400
01 Mar 2022	35.00	35.51	33.01	33.01	33.01	3,200
28 Feb 2022	38.92	38.92	38.83	38.83	38.83	200
25 Feb 2022	45.84	45.84	45.84	45.84	45.84	-
24 Feb 2022	45.84	45.84	45.84	45.84	45.84	300
23 Feb 2022	45.84	45.84	45.84	45.84	45.84	-
22 Feb 2022	45.84	45.84	45.84	45.84	45.84	-
18 Feb 2022	45.12	45.84	45.12	45.84	45.84	300
17 Feb 2022	47.50	47.50	47.50	47.50	47.50	-
16 Feb 2022	47.50	47.50	47.50	47.50	47.50	400
15 Feb 2022	49.25	49.25	49.25	49.25	49.25	600
14 Feb 2022	45.69	45.75	45.69	45.75	45.75	900
11 Feb 2022	46.56	46.56	46.56	46.56	46.56	-
10 Feb 2022	46.56	46.56	46.56	46.56	46.56	-
09 Feb 2022	45.24	48.85	45.24	46.56	46.56	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6792-0.0007(-0.11%)

ASX 2006,594.50-34.80(-0.52%)

OIL100.14+0.64(+0.64%)

GOLD1,760.30-3.60(-0.20%)

BTC-AUD29,544.60+260.69(+0.89%)

News that makes you smarter and richer... For free.

Faurecia S.E. (FURCF)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6792
-0.0007(-0.11%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
100.14
+0.64(+0.64%)

GOLD
1,760.30
-3.60(-0.20%)

BTC-AUD
29,544.60
+260.69(+0.89%)