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

Faurecia Se (OP: FURCF )

16.00 -0.40 (-2.44%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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 (%)
Sep 25, 2020 45.59 45.59 45.59 0 +0.00(+0.00%)
Sep 24, 2020 45.59 45.59 45.59 5 +0.00(+0.00%)
Sep 17, 2020 45.59 45.59 45.59 0 +0.00(+0.00%)
Sep 16, 2020 45.59 45.59 45.59 45.59 31,628 -1.22(-2.60%)
Sep 15, 2020 46.68 46.80 46.68 46.80 50,056 +4.25(+9.99%)
Aug 20, 2020 42.55 42.55 42.55 0 +0.94(+2.26%)
Aug 11, 2020 41.61 41.61 41.61 0 +0.91(+2.24%)
Aug 06, 2020 40.70 40.70 40.70 0 +1.26(+3.21%)
Aug 03, 2020 39.44 39.44 39.44 0 +0.43(+1.09%)
Jul 31, 2020 39.01 39.01 39.01 50 +0.00(+0.00%)
Jul 15, 2020 39.01 39.01 39.01 0 +0.00(+0.00%)
Jul 08, 2020 39.01 39.01 39.01 0 -1.29(-3.19%)
Jun 23, 2020 40.29 40.29 40.29 0 +0.00(+0.00%)
May 29, 2020 40.29 40.29 40.29 0 +0.00(+0.00%)
May 28, 2020 40.29 40.29 40.29 40.29 968 -0.21(-0.51%)
May 26, 2020 40.50 40.50 40.50 0 +8.85(+27.96%)
May 20, 2020 31.65 31.65 31.65 0 +0.00(+0.00%)
May 14, 2020 31.65 31.65 31.65 0 +0.00(+0.00%)
May 13, 2020 31.65 31.65 31.65 31.65 10,000 -2.46(-7.21%)
May 07, 2020 34.11 34.11 34.11 0 -1.27(-3.59%)
Apr 28, 2020 35.38 35.38 35.38 0 +2.13(+6.41%)
Apr 24, 2020 33.25 33.25 33.25 0 +0.00(+0.00%)
Apr 21, 2020 33.25 33.25 33.25 0 +1.99(+6.38%)
Apr 17, 2020 31.26 31.26 31.26 0 +0.00(+0.00%)
Apr 16, 2020 31.26 31.26 31.26 3 +0.00(+0.00%)
Apr 08, 2020 31.26 31.26 31.26 0 +0.00(+0.00%)
Apr 07, 2020 31.26 31.26 31.26 31.26 917 +5.02(+19.14%)
Apr 03, 2020 26.23 26.23 26.23 0 -1.48(-5.33%)
Apr 02, 2020 27.71 27.71 27.71 27.71 268 -0.27(-0.97%)
Apr 01, 2020 27.98 27.98 27.98 27.98 7,674 -1.56(-5.29%)
Mar 27, 2020 29.55 29.55 29.55 0 -1.77(-5.67%)
Mar 26, 2020 31.32 31.32 31.32 31.32 8,942 -16.56(-34.59%)
Mar 24, 2020 47.88 47.88 47.88 0 +0.00(+0.00%)
Mar 18, 2020 47.88 47.88 47.88 0 +0.00(+0.00%)
Feb 28, 2020 47.88 47.88 47.88 0 +0.00(+0.00%)
Feb 18, 2020 47.88 47.88 47.88 0 +0.00(+0.00%)
Jan 31, 2020 47.88 47.88 47.88 0 -5.42(-10.17%)
Jan 24, 2020 53.30 53.30 53.30 0 +0.00(+0.00%)
Jan 14, 2020 53.30 53.30 53.30 0 +0.00(+0.00%)
Jan 10, 2020 53.30 53.30 53.30 0 +0.00(+0.00%)
Jan 07, 2020 53.30 53.30 53.30 0 -2.26(-4.08%)
Dec 18, 2019 55.56 55.56 55.56 0 +4.12(+8.02%)
Oct 28, 2019 51.44 51.44 51.44 0 +1.32(+2.63%)
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.