Foraco International SA (FRACF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,000 |
| May 01, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,700 |
| Apr 30, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 600 |
| Apr 29, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1,600 |
| Apr 26, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| Apr 25, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2,000 |
| Apr 24, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Apr 23, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Apr 22, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,200 |
| Apr 22, 2024 | 0.044 Dividend | |||||
| Apr 19, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | - |
| Apr 18, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 6,700 |
| Apr 17, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 600 |
| Apr 16, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | - |
| Apr 15, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2160 | 400 |
| Apr 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
| Apr 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
| Apr 10, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | - |
| Apr 09, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1768 | 900 |
| Apr 08, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 700 |
| Apr 05, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | - |
| Apr 04, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 800 |
| Apr 03, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,200 |
| Apr 02, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,200 |
| Apr 01, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 1,400 |
| Mar 28, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0493 | 8,000 |
| Mar 27, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 1,900 |
| Mar 26, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 25, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 22, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 21, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 19, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 18, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 15, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 14, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 300 |
| Mar 13, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | - |
| Mar 12, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9513 | 1,500 |
| Mar 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
| Mar 08, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Mar 07, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
| Mar 06, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Mar 05, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Mar 04, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Mar 01, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Feb 29, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,900 |
| Feb 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 800 |
| Feb 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,900 |
| Feb 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 1,800 |
| Feb 23, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 25,400 |
| Feb 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Feb 21, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Feb 20, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | - |
| Feb 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9611 | 12,800 |
| Feb 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 14, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 13, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 08, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 06, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 05, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 02, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | - |
| Feb 01, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0591 | 300 |
| Jan 31, 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | 2.0591 | 2,400 |
| Jan 30, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1670 | 1,000 |
| Jan 29, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9709 | 600 |
| Jan 26, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 300 |
| Jan 25, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
| Jan 24, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
| Jan 23, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 400 |
| Jan 22, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | - |
| Jan 19, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 500 |
| Jan 18, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8728 | 5,300 |
| Jan 17, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.8728 | 600 |
| Jan 16, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6865 | 300 |
| Jan 12, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.6865 | 1,400 |
| Jan 11, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5885 | 1,300 |
| Jan 10, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5885 | 300 |
| Jan 09, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
| Jan 08, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
| Jan 05, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | - |
| Jan 04, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | 600 |
| Jan 03, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4218 | 1,200 |
| Jan 02, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5198 | 23,300 |
| Dec 29, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5198 | 5,000 |
| Dec 28, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5198 | 2,300 |
| Dec 27, 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5394 | 11,800 |
| Dec 26, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| Dec 22, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| Dec 21, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| Dec 20, 2023 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.4708 | 1,000 |
| Dec 19, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| Dec 18, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4708 | - |
| Dec 15, 2023 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.4708 | 3,000 |
| Dec 14, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4022 | - |
| Dec 13, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4022 | - |
| Dec 12, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4022 | - |
| Dec 11, 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4300 | 1.4022 | 14,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.