Canada markets closed

Forvia SE (FURCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.190.00 (0.00%)
At close: 10:34AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.1914.1914.1914.1914.19-
Apr 25, 202414.1914.1914.1914.1914.19200
Apr 24, 202414.2914.2914.2914.2914.29200
Apr 23, 202414.2714.2714.2714.2714.27-
Apr 22, 202414.2714.2714.2714.2714.27200
Apr 19, 202414.0514.0514.0514.0514.05200
Apr 18, 202414.7514.7514.7514.7514.75-
Apr 17, 202414.7514.7514.7514.7514.75-
Apr 16, 202414.7514.7514.7514.7514.75-
Apr 15, 202414.8214.8214.7514.7514.754,000
Apr 12, 202415.4415.4415.4415.4415.44100
Apr 11, 202415.9615.9615.9615.9615.96-
Apr 10, 202415.9615.9615.9615.9615.96100
Apr 09, 202415.4915.4915.4915.4915.49-
Apr 08, 202415.4915.4915.4915.4915.49-
Apr 05, 202415.4915.4915.4915.4915.49-
Apr 04, 202415.8315.8315.4915.4915.49400
Apr 03, 202413.8713.8713.8713.8713.87-
Apr 02, 202413.8713.8713.8713.8713.87-
Apr 01, 202413.8713.8713.8713.8713.87200
Mar 28, 202415.0615.0615.0615.0615.06-
Mar 27, 202415.0615.0615.0615.0615.061,000
Mar 26, 202415.0615.0615.0615.0615.06-
Mar 25, 202415.0615.0615.0615.0615.06-
Mar 22, 202415.0615.0615.0615.0615.06-
Mar 21, 202415.0615.0615.0615.0615.06300
Mar 20, 202414.5514.5514.5514.5514.55-
Mar 19, 202414.5514.5514.5514.5514.55-
Mar 18, 202414.5514.5514.5514.5514.55-
Mar 15, 202414.5514.5514.5514.5514.55-
Mar 14, 202414.5514.5514.5514.5514.55100
Mar 13, 202415.1115.1115.1115.1115.11-
Mar 12, 202415.1115.1115.1115.1115.11-
Mar 11, 202415.1115.1115.1115.1115.11-
Mar 08, 202415.2615.2615.1115.1115.11500
Mar 07, 202413.8913.8913.8913.8913.89-
Mar 06, 202413.8913.8913.8913.8913.89-
Mar 05, 202413.8913.8913.8913.8913.89-
Mar 04, 202413.8913.8913.8913.8913.89100
Mar 01, 202413.8913.8913.8913.8913.89200
Feb 29, 202415.9415.9415.9415.9415.94200
Feb 28, 202415.0015.0015.0015.0015.00-
Feb 27, 202415.0015.0015.0015.0015.00-
Feb 26, 202415.0015.0015.0015.0015.00-
Feb 23, 202415.0015.0015.0015.0015.00300
Feb 22, 202415.0015.0015.0015.0015.00-
Feb 21, 202415.0015.0015.0015.0015.001,000
Feb 20, 202415.0015.0015.0015.0015.00200
Feb 16, 202417.4617.4617.4617.4617.46200
Feb 15, 202416.9316.9516.6716.9016.901,500
Feb 14, 202416.9316.9316.9316.9316.93-
Feb 13, 202416.9316.9316.9316.9316.932,900
Feb 12, 202416.8216.8216.8216.8216.82-
Feb 09, 202416.8216.8216.8216.8216.82-
Feb 08, 202416.8216.8216.8216.8216.82-
Feb 07, 202416.8216.8216.8216.8216.82-
Feb 06, 202416.8216.8216.8216.8216.82400
Feb 05, 202417.0017.0016.7516.7516.75700
Feb 02, 202417.1017.1017.1017.1017.10-
Feb 01, 202417.1017.1017.1017.1017.10500
Jan 31, 202417.1017.1017.1017.1017.10-
Jan 30, 202417.1017.1017.1017.1017.10-
Jan 29, 202417.1217.2417.1017.1017.101,100
Jan 26, 202417.3317.5317.3317.5317.531,100
Jan 25, 202417.1017.1017.1017.1017.10100
Jan 24, 202418.7018.7018.7018.7018.70-
Jan 23, 202418.7018.7018.7018.7018.70-
Jan 22, 202418.7018.7018.7018.7018.70-
Jan 19, 202418.7018.7018.7018.7018.70-
Jan 18, 202418.7018.7018.7018.7018.70-
Jan 17, 202418.7018.7018.7018.7018.70300
Jan 16, 202421.7021.7021.7021.7021.70-
Jan 12, 202421.7021.7021.7021.7021.70-
Jan 11, 202421.7021.7021.7021.7021.70-
Jan 10, 202421.7021.7021.7021.7021.70100
Jan 09, 202421.2621.2621.2621.2621.26-
Jan 08, 202421.2621.2621.2621.2621.26-
Jan 05, 202421.2621.2621.2621.2621.26-
Jan 04, 202421.2621.2621.2621.2621.26100
Jan 03, 202422.5522.5522.5522.5522.55-
Jan 02, 202422.5522.5522.5522.5522.55500
Dec 29, 202322.8222.8222.5722.7622.76700
Dec 28, 202322.6522.6522.6522.6522.65-
Dec 27, 202322.6522.6522.6522.6522.65-
Dec 26, 202322.6522.6522.6522.6522.65-
Dec 22, 202322.6522.6522.6522.6522.65100
Dec 21, 202322.8222.8222.8222.8222.82-
Dec 20, 202322.8222.8222.8222.8222.82-
Dec 19, 202322.8222.8222.8222.8222.82200
Dec 18, 202322.9923.1622.9923.1623.161,300
Dec 15, 202322.5522.5522.5522.5522.55-
Dec 14, 202322.3122.5522.3122.5522.5510,700
Dec 13, 202320.5420.5420.5420.5420.54-
Dec 12, 202320.5420.5420.5420.5420.54-
Dec 11, 202320.5620.5620.5420.5420.54400
Dec 08, 202320.4320.4320.4320.4320.43-
Dec 07, 202320.4320.4320.4320.4320.43400
Dec 06, 202320.0020.0020.0020.0020.00-
Dec 05, 202320.0020.0020.0020.0020.00-
Dec 04, 202320.0020.0020.0020.0020.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...