Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faurecia Se (OP: FURCF )

16.40 UNCHANGED
Last Price Updated: 11:16 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2022 27.25 8 -0.97(-3.44%)
Mar 29, 2022 28.22 29.30 28.22 28.22 937 +2.54(+9.89%)
Mar 24, 2022 25.68 26 -1.74(-6.35%)
Mar 22, 2022 27.42 93 +1.12(+4.26%)
Mar 18, 2022 26.30 45 -3.60(-12.04%)
Mar 16, 2022 29.90 256 +1.57(+5.54%)
Mar 10, 2022 28.33 136 +0.64(+2.31%)
Mar 09, 2022 27.69 27.69 27.69 27.69 1,421 +2.24(+8.80%)
Mar 08, 2022 25.27 25.45 25.00 25.45 1,037 +0.45(+1.80%)
Mar 07, 2022 25.00 25.00 25.00 25.00 365 -3.25(-11.50%)
Mar 04, 2022 28.00 29.26 28.00 28.25 633 -2.69(-8.69%)
Mar 03, 2022 32.00 32.00 29.93 30.94 1,584 -1.06(-3.31%)
Mar 02, 2022 33.58 33.58 32.00 32.00 387 -1.01(-3.04%)
Mar 01, 2022 35.00 35.51 33.01 33.01 3,238 -5.82(-14.99%)
Feb 28, 2022 38.92 38.92 38.83 38.83 243 -7.02(-15.30%)
Feb 18, 2022 45.84 71 -1.66(-3.49%)
Feb 16, 2022 47.50 61 -1.75(-3.55%)
Feb 15, 2022 49.25 49.25 49.25 49.25 622 +3.50(+7.65%)
Feb 14, 2022 45.69 45.75 45.69 45.75 904 -0.81(-1.73%)
Feb 09, 2022 46.56 125 +0.38(+0.82%)
Feb 07, 2022 46.18 4 +0.66(+1.44%)
Jan 26, 2022 45.52 71 +1.78(+4.08%)
Jan 25, 2022 43.74 43.74 43.74 43.74 314 -0.13(-0.29%)
Jan 24, 2022 43.87 44.00 43.50 43.87 574 -4.13(-8.61%)
Jan 20, 2022 48.00 143 -1.30(-2.63%)
Jan 19, 2022 50.15 50.15 49.30 49.30 416 -0.35(-0.71%)
Jan 18, 2022 49.65 49.65 49.65 49.65 253 -0.04(-0.08%)
Jan 14, 2022 49.69 0 -0.56(-1.11%)
Jan 13, 2022 50.25 50.25 50.25 50.25 341 +0.55(+1.11%)
Jan 12, 2022 49.70 49.70 49.70 49.70 326 -0.79(-1.56%)
Jan 07, 2022 50.49 50.49 50.49 183 +0.69(+1.38%)
Jan 05, 2022 49.80 49.80 49.80 83 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.