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

Faurecia Se (OP: FURCF )

14.00 -2.00 (-12.50%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 12, 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 27, 2023 20.43 43 -0.14(-0.69%)
Sep 22, 2023 20.57 0 +0.48(+2.39%)
Sep 11, 2023 20.09 29 -1.34(-6.27%)
Aug 31, 2023 21.43 43 -0.21(-0.95%)
Aug 30, 2023 21.64 21.64 21.64 21.64 230 +0.70(+3.34%)
Aug 29, 2023 20.94 20.94 20.94 20.94 1,088 +0.07(+0.34%)
Aug 28, 2023 20.87 20.87 20.87 20.87 561 +0.00(+0.00%)
Aug 17, 2023 20.87 1,277 -1.13(-5.13%)
Aug 14, 2023 22.00 39 -1.22(-5.27%)
Aug 08, 2023 23.22 10 -0.41(-1.73%)
Aug 04, 2023 23.63 20 +0.00(+0.00%)
Aug 02, 2023 23.63 36 -2.37(-9.12%)
Aug 01, 2023 26.00 26.00 26.00 26.00 555 +0.00(+0.00%)
Jul 31, 2023 24.41 26.00 24.33 26.00 952 -0.07(-0.27%)
Jul 25, 2023 26.07 39 -0.75(-2.80%)
Jul 24, 2023 26.82 26.82 26.82 26.82 192 +0.49(+1.86%)
Jul 19, 2023 26.33 0 +0.33(+1.27%)
Jul 13, 2023 26.00 0 +1.65(+6.77%)
Jul 11, 2023 24.35 151 +0.17(+0.71%)
Jul 07, 2023 24.18 7 +0.46(+1.94%)
Jul 05, 2023 23.72 10 +1.01(+4.45%)
Jul 03, 2023 22.65 22.71 22.65 22.71 399 +0.17(+0.75%)
Jun 29, 2023 22.54 30 +0.77(+3.54%)
Jun 26, 2023 21.77 198 +0.11(+0.51%)
Jun 23, 2023 21.66 21.66 21.66 21.66 405 -2.71(-11.12%)
Jun 14, 2023 24.37 21 +4.12(+20.35%)
May 01, 2023 20.25 41 +0.45(+2.27%)
Apr 25, 2023 19.80 88 -1.93(-8.86%)
Apr 20, 2023 21.73 65 -0.86(-3.79%)
Apr 19, 2023 24.00 24.00 22.58 22.58 1,021 -2.28(-9.17%)
Apr 18, 2023 24.00 24.86 24.00 24.86 1,102 +1.82(+7.90%)
Apr 17, 2023 23.04 23.04 23.04 23.04 143 +1.00(+4.53%)
Apr 13, 2023 22.04 52 +1.43(+6.92%)
Apr 10, 2023 20.61 30 -1.59(-7.16%)
Apr 03, 2023 22.20 10 +2.44(+12.37%)
Mar 27, 2023 19.76 115 +0.00(+0.00%)
Mar 23, 2023 19.76 16 -3.23(-14.05%)
Mar 14, 2023 22.99 26 +0.37(+1.64%)
Mar 13, 2023 22.62 22.62 22.62 22.62 578 -0.44(-1.91%)
Mar 10, 2023 23.06 23.06 23.06 23.06 475 -1.94(-7.76%)
Mar 09, 2023 25.00 25.00 25.00 25.00 657 +1.00(+4.17%)
Mar 03, 2023 24.00 142 +1.58(+7.05%)
Mar 02, 2023 21.87 22.42 21.87 22.42 1,238 -0.58(-2.52%)
Mar 01, 2023 22.85 23.00 22.85 23.00 731 +1.00(+4.55%)
Feb 27, 2023 22.00 26 +0.82(+3.87%)
Feb 24, 2023 20.70 21.18 20.67 21.18 1,334 -1.12(-5.02%)
Feb 22, 2023 22.30 103 -0.15(-0.67%)
Feb 21, 2023 22.10 22.45 22.10 22.45 526 +1.36(+6.45%)
Feb 17, 2023 21.39 21.39 21.09 21.09 468 -0.26(-1.22%)
Feb 16, 2023 21.35 21.35 21.35 21.35 196 +1.85(+9.49%)
Feb 13, 2023 19.50 67 -0.50(-2.50%)
Feb 10, 2023 20.20 20.20 20.00 20.00 693 -0.50(-2.44%)
Feb 09, 2023 20.50 20.50 20.50 20.50 2,507 +0.75(+3.80%)
Jan 31, 2023 19.75 26 -0.04(-0.20%)
Jan 30, 2023 19.79 19.79 19.79 19.79 184 -0.96(-4.63%)
Jan 27, 2023 20.76 20.78 20.75 20.75 23,554 +1.75(+9.21%)
Jan 25, 2023 19.00 20 -0.50(-2.56%)
Jan 23, 2023 19.50 244 +0.82(+4.39%)
Jan 20, 2023 18.68 18.68 18.68 18.68 853 -0.92(-4.69%)
Jan 19, 2023 19.60 19.60 19.60 19.60 527 -0.30(-1.51%)
Jan 18, 2023 19.90 19.90 19.90 19.90 117 +0.26(+1.32%)
Jan 13, 2023 19.64 3 +0.89(+4.75%)
Jan 09, 2023 18.75 37 +2.38(+14.54%)
Jan 03, 2023 16.37 66 +1.48(+9.95%)
Dec 29, 2022 14.89 265 +0.22(+1.49%)
Dec 28, 2022 14.67 14.67 14.67 14.67 1,039 +0.18(+1.24%)
Dec 27, 2022 14.57 14.57 14.49 14.49 430 +0.49(+3.50%)
Dec 22, 2022 14.00 30 +0.00(+0.00%)
Dec 21, 2022 14.00 14.00 14.00 14.00 210 -0.06(-0.43%)
Dec 19, 2022 14.06 185 -0.03(-0.23%)
Dec 16, 2022 14.09 14.09 14.09 14.09 600 +0.00(+0.02%)
Dec 15, 2022 14.09 14.09 14.05 14.09 1,937 +0.07(+0.50%)
Dec 12, 2022 14.02 226 -1.54(-9.90%)
Dec 08, 2022 15.56 59 -0.32(-2.03%)
Dec 02, 2022 15.88 13 +0.13(+0.84%)
Nov 29, 2022 15.75 181 +0.20(+1.25%)
Nov 23, 2022 15.55 2 +0.12(+0.81%)
Nov 22, 2022 15.58 15.58 15.43 15.43 1,242 -0.31(-1.99%)
Nov 21, 2022 15.76 15.79 15.74 15.74 1,071 +0.26(+1.70%)
Nov 10, 2022 15.48 95 +2.98(+23.84%)
Oct 20, 2022 12.50 37 +1.02(+8.91%)
Oct 14, 2022 11.48 14 +0.78(+7.29%)
Oct 11, 2022 10.70 1 -0.06(-0.58%)
Oct 10, 2022 10.76 10.76 10.76 10.76 136 -0.41(-3.67%)
Oct 05, 2022 11.17 37 -0.96(-7.88%)
Oct 04, 2022 12.12 12.12 12.12 12.12 1,012 +0.62(+5.43%)
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.