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

15.88

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	15.88	15.88	15.88	15.88	15.88	-
05 Dec 2022	15.88	15.88	15.88	15.88	15.88	-
02 Dec 2022	15.88	15.88	15.88	15.88	15.88	200
01 Dec 2022	15.75	15.75	15.75	15.75	15.75	-
30 Nov 2022	15.75	15.75	15.75	15.75	15.75	-
29 Nov 2022	15.75	15.75	15.75	15.75	15.75	1,500
28 Nov 2022	15.56	15.56	15.56	15.56	15.56	-
25 Nov 2022	15.56	15.56	15.56	15.56	15.56	-
23 Nov 2022	15.56	15.56	15.56	15.56	15.56	400
22 Nov 2022	15.58	15.58	15.43	15.43	15.43	1,200
21 Nov 2022	15.76	15.79	15.74	15.74	15.74	1,100
18 Nov 2022	15.48	15.48	15.48	15.48	15.48	-
17 Nov 2022	15.48	15.48	15.48	15.48	15.48	-
16 Nov 2022	15.48	15.48	15.48	15.48	15.48	-
15 Nov 2022	15.48	15.48	15.48	15.48	15.48	-
14 Nov 2022	15.48	15.48	15.48	15.48	15.48	-
11 Nov 2022	15.48	15.48	15.48	15.48	15.48	100
10 Nov 2022	16.61	16.61	15.48	15.48	15.48	300
09 Nov 2022	12.50	12.50	12.50	12.50	12.50	-
08 Nov 2022	12.50	12.50	12.50	12.50	12.50	-
07 Nov 2022	12.50	12.50	12.50	12.50	12.50	-
04 Nov 2022	12.50	12.50	12.50	12.50	12.50	-
03 Nov 2022	12.50	12.50	12.50	12.50	12.50	-
02 Nov 2022	12.50	12.50	12.50	12.50	12.50	-
01 Nov 2022	12.50	12.50	12.50	12.50	12.50	-
31 Oct 2022	12.50	12.50	12.50	12.50	12.50	-
28 Oct 2022	12.50	12.50	12.50	12.50	12.50	-
27 Oct 2022	12.50	12.50	12.50	12.50	12.50	-
26 Oct 2022	12.50	12.50	12.50	12.50	12.50	-
25 Oct 2022	12.50	12.50	12.50	12.50	12.50	-
24 Oct 2022	12.50	12.50	12.50	12.50	12.50	-
21 Oct 2022	12.50	12.50	12.50	12.50	12.50	-
20 Oct 2022	12.50	12.50	12.50	12.50	12.50	600
19 Oct 2022	11.48	11.48	11.48	11.48	11.48	-
18 Oct 2022	11.48	11.48	11.48	11.48	11.48	-
17 Oct 2022	11.48	11.48	11.48	11.48	11.48	-
14 Oct 2022	11.53	11.53	11.48	11.48	11.48	400
13 Oct 2022	10.70	10.70	10.70	10.70	10.70	-
12 Oct 2022	10.70	10.70	10.70	10.70	10.70	100
11 Oct 2022	10.70	10.70	10.70	10.70	10.70	100
10 Oct 2022	10.76	10.76	10.76	10.76	10.76	100
07 Oct 2022	11.17	11.17	11.17	11.17	11.17	-
06 Oct 2022	11.17	11.17	11.17	11.17	11.17	-
05 Oct 2022	11.75	11.75	11.17	11.17	11.17	600
04 Oct 2022	12.13	12.13	12.13	12.13	12.13	1,000
03 Oct 2022	11.50	11.50	11.50	11.50	11.50	1,800
30 Sept 2022	10.00	10.00	10.00	10.00	10.00	-
29 Sept 2022	11.25	11.25	10.00	10.00	10.00	400
28 Sept 2022	12.15	12.15	12.15	12.15	12.15	200
27 Sept 2022	12.00	12.25	12.00	12.25	12.25	300
26 Sept 2022	11.80	11.80	11.80	11.80	11.80	700
23 Sept 2022	12.00	12.00	11.80	11.80	11.80	1,200
22 Sept 2022	13.95	13.95	13.95	13.95	13.95	-
21 Sept 2022	13.95	13.95	13.95	13.95	13.95	-
20 Sept 2022	13.95	13.95	13.95	13.95	13.95	-
19 Sept 2022	13.95	13.95	13.95	13.95	13.95	-
16 Sept 2022	13.95	13.95	13.95	13.95	13.95	100
15 Sept 2022	13.95	13.95	13.95	13.95	13.95	-
14 Sept 2022	13.95	13.95	13.95	13.95	13.95	500
13 Sept 2022	13.61	13.61	13.61	13.61	13.61	-
12 Sept 2022	13.61	13.61	13.61	13.61	13.61	10,000
09 Sept 2022	13.61	13.61	13.61	13.61	13.61	1,700
08 Sept 2022	13.61	13.61	13.61	13.61	13.61	-
07 Sept 2022	13.54	13.61	13.54	13.61	13.61	400
06 Sept 2022	13.56	13.56	13.40	13.40	13.40	1,200
02 Sept 2022	14.57	14.57	14.57	14.57	14.57	100
01 Sept 2022	14.57	14.57	14.57	14.57	14.57	1,100
31 Aug 2022	14.01	14.01	14.01	14.01	14.01	1,300
30 Aug 2022	14.19	14.19	14.19	14.19	14.19	-
29 Aug 2022	14.73	14.73	14.19	14.19	14.19	400
26 Aug 2022	13.83	14.01	13.80	13.80	13.80	900
25 Aug 2022	14.93	14.93	14.93	14.93	14.93	400
24 Aug 2022	14.50	14.70	14.50	14.70	14.70	2,300
23 Aug 2022	14.90	14.90	14.90	14.90	14.90	4,100
22 Aug 2022	15.28	15.28	14.84	14.84	14.84	1,700
19 Aug 2022	16.16	16.64	16.16	16.64	16.64	600
18 Aug 2022	17.00	17.00	17.00	17.00	17.00	100
17 Aug 2022	16.50	17.00	16.50	17.00	17.00	1,100
16 Aug 2022	17.37	17.37	17.27	17.27	17.27	500
15 Aug 2022	17.25	17.25	17.25	17.25	17.25	300
12 Aug 2022	16.29	16.29	16.29	16.29	16.29	100
11 Aug 2022	16.29	16.29	16.29	16.29	16.29	100
10 Aug 2022	16.29	16.29	16.29	16.29	16.29	100
09 Aug 2022	16.29	16.29	16.29	16.29	16.29	-
08 Aug 2022	16.29	16.29	16.29	16.29	16.29	-
05 Aug 2022	17.25	17.25	16.29	16.29	16.29	1,700
04 Aug 2022	16.99	17.47	16.99	17.47	17.47	500
03 Aug 2022	17.47	17.47	17.47	17.47	17.47	-
02 Aug 2022	16.90	17.50	16.90	17.47	17.47	1,100
01 Aug 2022	18.38	18.38	18.38	18.38	18.38	100
29 July 2022	18.38	18.38	18.38	18.38	18.38	-
28 July 2022	18.38	18.38	18.38	18.38	18.38	-
27 July 2022	18.38	18.38	18.38	18.38	18.38	100
26 July 2022	18.38	18.38	18.38	18.38	18.38	-
25 July 2022	18.38	18.38	18.38	18.38	18.38	300
22 July 2022	16.76	16.76	16.76	16.76	16.76	-
21 July 2022	16.76	16.76	16.76	16.76	16.76	-
20 July 2022	16.76	16.76	16.76	16.76	16.76	100
19 July 2022	16.76	16.76	16.76	16.76	16.76	100
18 July 2022	16.76	16.76	16.76	16.76	16.76	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,423.20-64.50(-0.86%)

AUD/USD0.6726+0.0031(+0.46%)

ASX 2007,229.40-61.90(-0.85%)

OIL74.90+0.65(+0.88%)

GOLD1,796.00+13.60(+0.76%)

BTC-AUD25,059.29-358.90(-1.41%)

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

Faurecia S.E. (FURCF)

ALL ORDS
7,423.20
-64.50(-0.86%)

AUD/USD
0.6726
+0.0031(+0.46%)

ASX 200
7,229.40
-61.90(-0.85%)

OIL
74.90
+0.65(+0.88%)

GOLD
1,796.00
+13.60(+0.76%)

BTC-AUD
25,059.29
-358.90(-1.41%)