Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.00	22.64	22.64	22.64	316	-2.39(-9.55%)
Apr 25, 2022				25.03	28	+0.14(+0.57%)
Apr 19, 2022				24.89	153	-0.16(-0.64%)
Apr 13, 2022				25.05	104	+0.37(+1.50%)
Apr 12, 2022	24.68	24.68	24.68	24.68	384	+0.86(+3.61%)
Apr 07, 2022				23.82	54	+0.50(+2.14%)
Apr 06, 2022	23.32	23.32	23.32	23.32	219	-2.20(-8.62%)
Apr 05, 2022	25.00	25.54	25.00	25.52	779	-0.34(-1.31%)
Apr 04, 2022	25.86	25.86	25.86	25.86	191	-1.39(-5.10%)
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%)

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.

Faurecia Se (OP: FURCF )

Historical Prices

Sections

Services

Contact Information

Follow Us