Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 July 202217.5817.5817.5817.5817.581,000
01 July 202219.2119.2119.1119.1119.111,000
30 June 202222.0122.0122.0122.0122.01-
29 June 202222.0122.0122.0122.0122.01500
28 June 202222.0422.0422.0122.0122.017,300
27 June 202220.1820.1820.1820.1820.18700
24 June 202221.5921.5921.5921.5921.59-
23 June 202221.5921.5921.5921.5921.593,800
22 June 202221.5921.5921.5921.5921.59-
21 June 202221.5921.5921.5921.5921.59-
17 June 202221.5921.5921.5921.5921.59-
16 June 202221.5921.5921.5921.5921.59-
15 June 202221.5921.5921.5921.5921.59400
14 June 202221.5921.5921.5921.5921.59700
13 June 202224.5024.5024.5024.5024.50-
10 June 202224.5024.5024.5024.5024.50-
09 June 202224.5024.5024.5024.5024.50700
08 June 202225.7525.7525.7525.7525.75300
07 June 202226.6926.6926.6926.6926.69-
06 June 202226.6926.6926.6926.6926.69100
03 June 202227.8927.8927.8927.8927.89-
02 June 202227.8927.8927.8927.8927.89-
01 June 202227.8927.8927.8927.8927.89400
31 May 202227.3927.3927.3927.3927.39200
27 May 202227.3027.4427.3027.4427.44700
26 May 202226.7226.7226.7226.7226.72200
25 May 202224.9724.9724.9724.9724.97400
24 May 202224.2524.2524.2524.2524.25100
23 May 202224.7224.7224.7224.7224.72-
20 May 202224.9624.9624.7224.7224.72300
19 May 202223.7523.7523.7523.7523.752,600
18 May 202224.2524.2524.2524.2524.25-
17 May 202224.2524.2524.2524.2524.254,600
16 May 202221.5821.5821.5821.5821.58400
13 May 202223.3923.3923.3923.3923.39200
12 May 202221.1521.1521.1521.1521.15-
11 May 202221.1521.1521.1521.1521.15300
10 May 202221.1521.1521.1521.1521.151,300
09 May 202221.0721.1521.0721.1521.15400
06 May 202220.9920.9920.9920.9920.997,100
05 May 202220.9920.9920.9920.9920.99300
04 May 202220.9920.9920.9920.9920.99-
03 May 202220.9920.9920.9920.9920.99-
02 May 202220.9920.9920.9920.9920.99100
29 Apr 202222.0022.0022.0022.0022.00300
28 Apr 202225.0325.0325.0325.0325.03100
27 Apr 202225.0325.0325.0325.0325.03-
26 Apr 202225.0325.0325.0325.0325.031,300
25 Apr 202224.8025.0324.8025.0325.03700
22 Apr 202224.8924.8924.8924.8924.89-
21 Apr 202224.8924.8924.8924.8924.89-
20 Apr 202224.8924.8924.8924.8924.89-
19 Apr 202224.2524.8924.2524.8924.89300
18 Apr 202225.0525.0525.0525.0525.05-
14 Apr 202225.0525.0525.0525.0525.05-
13 Apr 202225.0525.0525.0525.0525.05500
12 Apr 202224.6824.6824.6824.6824.68400
11 Apr 202223.8223.8223.8223.8223.82-
08 Apr 202223.8223.8223.8223.8223.82-
07 Apr 202223.8223.8223.8223.8223.82200
06 Apr 202223.3223.3223.3223.3223.32200
05 Apr 202225.0025.5425.0025.5225.52800
04 Apr 202225.8625.8625.8625.8625.86200
01 Apr 202227.2527.2527.2527.2527.25-
31 Mar 202227.2527.2527.2527.2527.25500
30 Mar 202227.2527.2527.2527.2527.25500
29 Mar 202229.3029.3028.2228.2228.22900
28 Mar 202225.6825.6825.6825.6825.68100
25 Mar 202225.6825.6825.6825.6825.68-
24 Mar 202225.9925.9925.6825.6825.681,300
23 Mar 202227.4227.4227.4227.4227.42-
22 Mar 202228.0028.0027.4227.4227.42500
21 Mar 202226.3026.3026.3026.3026.30-
18 Mar 202228.1128.1126.3026.3026.30300
17 Mar 202229.9029.9029.9029.9029.90300
16 Mar 202228.5929.9028.5929.9029.90400
15 Mar 202228.3328.3328.3328.3328.33-
14 Mar 202228.3328.3328.3328.3328.33100
11 Mar 202228.3328.3328.3328.3328.33-
10 Mar 202228.3328.3328.3328.3328.332,600
09 Mar 202227.6927.6927.6927.6927.691,400
08 Mar 202225.0025.4525.0025.4525.451,000
07 Mar 202225.0025.0025.0025.0025.00400
04 Mar 202228.0029.2628.0028.2528.25600
03 Mar 202232.0032.0029.9330.9430.941,600
02 Mar 202233.5833.5832.0032.0032.00400
01 Mar 202235.0035.5133.0133.0133.013,200
28 Feb 202238.9238.9238.8338.8338.83200
25 Feb 202245.8445.8445.8445.8445.84-
24 Feb 202245.8445.8445.8445.8445.84300
23 Feb 202245.8445.8445.8445.8445.84-
22 Feb 202245.8445.8445.8445.8445.84-
18 Feb 202245.1245.8445.1245.8445.84300
17 Feb 202247.5047.5047.5047.5047.50-
16 Feb 202247.5047.5047.5047.5047.50400
15 Feb 202249.2549.2549.2549.2549.25600
14 Feb 202245.6945.7545.6945.7545.75900
11 Feb 202246.5646.5646.5646.5646.56-
10 Feb 202246.5646.5646.5646.5646.56-
09 Feb 202245.2448.8545.2446.5646.561,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...