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

Faurecia Se (OP: FURCF )

13.50 -0.50 (-3.57%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 13, 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 (%)
Jul 25, 2022 18.38 12 +1.62(+9.66%)
Jul 12, 2022 16.76 7 -0.24(-1.40%)
Jul 11, 2022 17.00 17.00 17.00 17.00 311 -0.88(-4.90%)
Jul 08, 2022 17.88 17.88 17.88 17.88 544 +1.38(+8.40%)
Jul 07, 2022 16.49 16.49 16.49 16.49 1,494 +0.94(+6.02%)
Jul 06, 2022 15.55 16.51 15.55 15.55 696 -2.03(-11.54%)
Jul 05, 2022 17.58 17.58 17.58 17.58 996 -1.53(-7.99%)
Jul 01, 2022 19.21 19.21 19.11 19.11 1,000 -2.90(-13.17%)
Jun 28, 2022 20.98 20.98 20.98 22.01 492 +1.83(+9.06%)
Jun 27, 2022 20.18 20.18 20.18 20.18 650 -1.41(-6.53%)
Jun 14, 2022 21.59 21 -2.91(-11.88%)
Jun 09, 2022 24.50 101 -1.25(-4.85%)
Jun 08, 2022 25.75 25.75 25.75 25.75 254 -0.94(-3.53%)
Jun 06, 2022 26.69 57 -1.20(-4.29%)
Jun 01, 2022 27.89 117 +0.50(+1.82%)
May 31, 2022 27.39 27.39 27.39 27.39 232 -0.05(-0.18%)
May 27, 2022 27.30 27.44 27.30 27.44 674 +0.72(+2.69%)
May 26, 2022 26.72 26.72 26.72 26.72 204 +1.75(+7.03%)
May 25, 2022 24.96 24.96 24.96 24.96 374 +0.71(+2.95%)
May 24, 2022 24.25 24.25 24.25 24.25 134 -0.47(-1.90%)
May 20, 2022 24.72 68 +0.97(+4.08%)
May 19, 2022 23.75 23.75 23.75 23.75 2,644 -0.50(-2.06%)
May 17, 2022 24.25 56 +2.67(+12.37%)
May 16, 2022 21.58 21.58 21.58 21.58 369 -1.81(-7.74%)
May 13, 2022 23.39 23.39 23.39 23.39 219 +2.24(+10.59%)
May 10, 2022 21.15 27 +0.00(+0.00%)
May 09, 2022 21.07 21.15 21.07 21.15 358 +0.16(+0.76%)
May 05, 2022 20.99 7,058 +0.00(+0.00%)
May 02, 2022 20.99 12 -1.65(-7.29%)
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%)
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%)
Jan 04, 2022 49.80 49.80 49.80 49.80 144 +3.32(+7.15%)
Dec 29, 2021 46.48 46.48 46.48 252 -1.32(-2.77%)
Dec 28, 2021 47.80 47.80 47.80 47.80 596 +1.20(+2.57%)
Dec 27, 2021 48.16 48.16 46.60 46.60 899 +0.40(+0.87%)
Dec 23, 2021 46.20 46.20 46.20 46.20 483 +1.37(+3.04%)
Dec 22, 2021 44.29 44.84 44.29 44.84 452 +0.63(+1.44%)
Dec 21, 2021 44.29 44.29 44.00 44.20 562 +1.10(+2.55%)
Dec 20, 2021 44.00 44.00 43.10 43.10 1,046 -0.41(-0.94%)
Dec 17, 2021 43.50 43.51 43.02 43.51 14,522 +0.18(+0.42%)
Dec 15, 2021 43.33 43.33 43.33 199 -0.67(-1.53%)
Dec 14, 2021 44.00 44.00 44.00 44.00 1,106 -0.92(-2.05%)
Dec 13, 2021 44.50 44.92 42.83 44.92 842 -0.08(-0.18%)
Dec 10, 2021 45.00 45.00 45.00 45.00 372 +1.01(+2.30%)
Dec 06, 2021 43.99 43.99 43.99 88 +1.04(+2.43%)
Dec 03, 2021 42.95 42.95 42.95 42.95 361 +0.10(+0.23%)
Dec 02, 2021 42.65 42.85 42.65 42.85 1,243 -0.99(-2.27%)
Dec 01, 2021 42.80 43.84 42.80 43.84 379 -2.51(-5.42%)
Nov 26, 2021 46.35 46.35 46.35 106 -2.71(-5.52%)
Nov 24, 2021 49.06 49.06 49.06 49.06 517 -2.16(-4.23%)
Nov 23, 2021 51.66 51.66 51.23 51.23 588 -1.10(-2.10%)
Nov 22, 2021 52.44 52.44 52.33 52.33 433 -0.39(-0.75%)
Nov 19, 2021 52.72 52.72 52.72 52.72 838 -1.07(-1.99%)
Nov 18, 2021 53.79 53.79 53.79 53.79 614 -1.53(-2.77%)
Nov 12, 2021 55.32 55.32 55.32 69 +1.69(+3.15%)
Nov 11, 2021 53.63 53.63 53.63 53.63 265 +0.00(+0.00%)
Nov 09, 2021 53.14 53.63 52.72 53.63 1,903 +1.06(+2.01%)
Nov 08, 2021 52.98 53.20 51.90 52.57 991 +0.17(+0.32%)
Nov 05, 2021 53.00 53.00 52.40 52.40 369 -0.60(-1.13%)
Nov 04, 2021 52.30 53.55 52.30 53.00 1,931 +1.09(+2.09%)
Nov 02, 2021 51.91 51.91 51.91 58 -0.06(-0.13%)
Oct 29, 2021 52.02 51.98 51.98 51.98 435 +0.73(+1.42%)
Oct 28, 2021 51.25 51.25 51.25 51.25 413 +0.67(+1.32%)
Oct 27, 2021 50.58 50.58 50.58 50.58 510 +0.31(+0.62%)
Oct 26, 2021 50.27 50.27 49.88 50.27 2,147 +0.37(+0.74%)
Oct 25, 2021 49.90 49.90 49.90 49.90 203 -0.48(-0.95%)
Oct 22, 2021 50.38 50.38 50.27 50.38 305 +0.38(+0.76%)
Oct 21, 2021 50.00 50.00 50.00 50.00 173 +1.50(+3.09%)
Oct 20, 2021 48.50 48.50 48.50 48.50 581 -1.70(-3.39%)
Oct 19, 2021 50.20 50.20 50.20 50.20 491 +0.00(+0.00%)
Oct 18, 2021 50.00 50.57 49.32 50.20 1,045 -1.48(-2.86%)
Oct 08, 2021 51.68 51.68 51.68 160 +7.47(+16.90%)
Oct 06, 2021 44.21 44.21 44.21 129 -1.74(-3.79%)
Oct 04, 2021 45.95 45.95 45.95 192 -0.05(-0.11%)
Sep 30, 2021 46.00 46.00 46.00 24 -1.00(-2.13%)
Sep 28, 2021 47.00 47.00 47.00 118 -0.04(-0.09%)
Sep 23, 2021 47.04 47.04 47.04 148 +1.02(+2.22%)
Sep 22, 2021 46.02 46.02 46.02 46.02 213 +1.99(+4.52%)
Sep 20, 2021 44.03 44.03 44.03 118 +0.06(+0.13%)
Sep 17, 2021 43.97 43.97 43.97 43.97 365 -1.73(-3.79%)
Sep 15, 2021 45.71 45.71 45.71 34 -1.69(-3.57%)
Sep 13, 2021 47.40 47.40 47.40 430 +2.25(+4.98%)
Sep 09, 2021 45.15 45.15 45.15 59 -2.97(-6.17%)
Sep 02, 2021 48.12 48.12 48.12 134 +0.62(+1.30%)
Aug 31, 2021 47.50 47.50 47.50 134 -0.82(-1.70%)
Aug 27, 2021 48.32 48.32 48.32 64 -0.32(-0.66%)
Aug 26, 2021 48.64 48.64 48.64 48.64 221 +0.39(+0.81%)
Aug 23, 2021 48.25 48.25 48.25 157 +0.96(+2.03%)
Aug 20, 2021 47.83 47.83 47.29 47.29 1,166 -3.44(-6.78%)
Aug 18, 2021 50.73 50.73 50.73 237 +2.51(+5.21%)
Aug 17, 2021 48.22 48.22 48.22 48.22 207 -1.98(-3.94%)
Aug 16, 2021 50.20 50.20 50.20 50.20 259 +5.11(+11.33%)
Aug 13, 2021 45.00 45.09 45.00 45.09 431 +2.69(+6.34%)
Aug 11, 2021 42.40 42.40 42.40 181 -0.19(-0.45%)
Aug 10, 2021 42.67 42.67 42.59 42.59 1,490 +0.45(+1.06%)
Aug 09, 2021 42.15 42.15 42.15 42.15 468 -2.27(-5.11%)
Aug 06, 2021 44.41 45.26 44.41 44.41 923 +0.41(+0.94%)
Aug 05, 2021 44.14 44.14 44.00 44.00 485 -0.80(-1.79%)
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.