Faurecia S.E. (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

48.00

0.00

(0.00%)

At close: 02:53PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	48.00	48.00	48.00	48.00	48.00	-
20 Jan 2022	48.00	48.00	48.00	48.00	48.00	700
19 Jan 2022	50.15	50.15	49.30	49.30	49.30	400
18 Jan 2022	49.65	49.65	49.65	49.65	49.65	300
14 Jan 2022	50.20	50.20	49.69	49.69	49.69	700
13 Jan 2022	50.25	50.25	50.25	50.25	50.25	300
12 Jan 2022	49.70	49.70	49.70	49.70	49.70	300
11 Jan 2022	50.49	50.49	50.49	50.49	50.49	-
10 Jan 2022	50.49	50.49	50.49	50.49	50.49	-
07 Jan 2022	50.49	50.49	50.49	50.49	50.49	200
06 Jan 2022	49.80	49.80	49.80	49.80	49.80	-
05 Jan 2022	49.80	49.80	49.80	49.80	49.80	300
04 Jan 2022	49.80	49.80	49.80	49.80	49.80	100
03 Jan 2022	46.47	46.47	46.47	46.47	46.47	300
31 Dec 2021	46.47	46.47	46.47	46.47	46.47	-
30 Dec 2021	46.47	46.47	46.47	46.47	46.47	300
29 Dec 2021	46.10	47.20	46.10	46.47	46.47	1,800
28 Dec 2021	47.80	47.80	47.80	47.80	47.80	600
27 Dec 2021	48.16	48.16	46.60	46.60	46.60	900
23 Dec 2021	46.20	46.20	46.20	46.20	46.20	500
22 Dec 2021	44.29	44.83	44.29	44.83	44.83	500
21 Dec 2021	44.00	44.29	44.00	44.20	44.20	600
20 Dec 2021	44.00	44.00	43.10	43.10	43.10	1,000
17 Dec 2021	43.50	43.51	43.02	43.51	43.51	14,500
16 Dec 2021	43.33	43.33	43.33	43.33	43.33	-
15 Dec 2021	43.46	43.46	43.33	43.33	43.33	700
14 Dec 2021	44.00	44.00	44.00	44.00	44.00	1,100
13 Dec 2021	44.50	44.92	42.83	44.92	44.92	800
10 Dec 2021	45.00	45.00	45.00	45.00	45.00	400
09 Dec 2021	43.99	43.99	43.99	43.99	43.99	100
08 Dec 2021	43.99	43.99	43.99	43.99	43.99	-
07 Dec 2021	43.99	43.99	43.99	43.99	43.99	400
06 Dec 2021	43.99	43.99	43.99	43.99	43.99	300
03 Dec 2021	42.95	42.95	42.95	42.95	42.95	400
02 Dec 2021	42.65	42.85	42.65	42.85	42.85	1,200
01 Dec 2021	42.80	43.84	42.80	43.84	43.84	400
30 Nov 2021	46.35	46.35	46.35	46.35	46.35	-
29 Nov 2021	46.35	46.35	46.35	46.35	46.35	-
26 Nov 2021	45.60	46.35	45.58	46.35	46.35	700
24 Nov 2021	49.06	49.06	49.06	49.06	49.06	500
23 Nov 2021	51.66	51.66	51.22	51.22	51.22	600
22 Nov 2021	52.44	52.44	52.33	52.33	52.33	400
19 Nov 2021	52.72	52.72	52.72	52.72	52.72	800
18 Nov 2021	53.79	53.79	53.79	53.79	53.79	600
17 Nov 2021	55.32	55.32	55.32	55.32	55.32	-
16 Nov 2021	55.32	55.32	55.32	55.32	55.32	-
15 Nov 2021	55.32	55.32	55.32	55.32	55.32	-
12 Nov 2021	55.32	55.32	55.32	55.32	55.32	200
11 Nov 2021	53.63	53.63	53.63	53.63	53.63	300
10 Nov 2021	53.63	53.63	53.63	53.63	53.63	-
09 Nov 2021	53.14	53.63	52.72	53.63	53.63	1,900
08 Nov 2021	52.98	53.20	51.90	52.57	52.57	1,000
05 Nov 2021	53.00	53.00	52.40	52.40	52.40	400
04 Nov 2021	53.55	53.55	52.30	53.00	53.00	1,900
03 Nov 2021	51.92	51.92	51.92	51.92	51.92	-
02 Nov 2021	51.41	51.92	51.41	51.92	51.92	1,700
01 Nov 2021	52.02	52.02	52.02	52.02	52.02	400
29 Oct 2021	51.98	51.98	51.98	51.98	51.98	200
28 Oct 2021	51.25	51.25	51.25	51.25	51.25	400
27 Oct 2021	50.58	50.58	50.58	50.58	50.58	500
26 Oct 2021	49.88	50.27	49.88	50.27	50.27	2,100
25 Oct 2021	49.90	49.90	49.90	49.90	49.90	200
22 Oct 2021	50.27	50.38	50.27	50.38	50.38	300
21 Oct 2021	50.00	50.00	50.00	50.00	50.00	200
20 Oct 2021	48.50	48.50	48.50	48.50	48.50	600
19 Oct 2021	50.20	50.20	50.20	50.20	50.20	500
18 Oct 2021	50.00	50.57	49.32	50.20	50.20	1,000
15 Oct 2021	51.68	51.68	51.68	51.68	51.68	-
14 Oct 2021	51.68	51.68	51.68	51.68	51.68	-
13 Oct 2021	51.68	51.68	51.68	51.68	51.68	-
12 Oct 2021	51.68	51.68	51.68	51.68	51.68	-
11 Oct 2021	51.68	51.68	51.68	51.68	51.68	-
08 Oct 2021	49.04	51.68	49.04	51.68	51.68	700
07 Oct 2021	44.21	44.21	44.21	44.21	44.21	-
06 Oct 2021	44.21	44.21	44.21	44.21	44.21	100
05 Oct 2021	45.95	45.95	45.95	45.95	45.95	-
04 Oct 2021	45.95	45.95	45.95	45.95	45.95	200
01 Oct 2021	46.00	46.00	46.00	46.00	46.00	100
30 Sept 2021	46.00	46.00	46.00	46.00	46.00	700
29 Sept 2021	47.00	47.00	47.00	47.00	47.00	-
28 Sept 2021	47.00	47.00	47.00	47.00	47.00	100
27 Sept 2021	47.04	47.04	47.04	47.04	47.04	-
24 Sept 2021	47.04	47.04	47.04	47.04	47.04	-
23 Sept 2021	48.00	48.00	47.04	47.04	47.04	1,400
22 Sept 2021	46.02	46.02	46.02	46.02	46.02	200
21 Sept 2021	44.03	44.03	44.03	44.03	44.03	-
20 Sept 2021	44.03	44.03	44.03	44.03	44.03	400
17 Sept 2021	43.97	43.97	43.97	43.97	43.97	400
16 Sept 2021	45.71	45.71	45.71	45.71	45.71	-
15 Sept 2021	45.71	45.71	45.71	45.71	45.71	300
14 Sept 2021	47.40	47.40	47.40	47.40	47.40	400
13 Sept 2021	46.74	47.40	46.74	47.40	47.40	2,200
10 Sept 2021	45.15	45.15	45.15	45.15	45.15	-
09 Sept 2021	45.15	45.15	45.15	45.15	45.15	500
08 Sept 2021	48.12	48.12	48.12	48.12	48.12	-
07 Sept 2021	48.12	48.12	48.12	48.12	48.12	-
03 Sept 2021	48.12	48.12	48.12	48.12	48.12	-
02 Sept 2021	48.12	48.12	48.12	48.12	48.12	500
01 Sept 2021	47.50	47.50	47.50	47.50	47.50	-
31 Aug 2021	47.50	47.50	47.50	47.50	47.50	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL86.29-0.61(-0.70%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD49,169.50-1,816.41(-3.56%)

Faurecia S.E. (FURCF)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
86.29
-0.61(-0.70%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
49,169.50
-1,816.41(-3.56%)