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

Faurecia Se (OP: FURCF )

16.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
Apr 25, 2024 14.19 12 -0.10(-0.70%)
Apr 24, 2024 14.29 14.29 14.29 14.29 213 +0.02(+0.14%)
Apr 22, 2024 14.27 25 +0.22(+1.57%)
Apr 19, 2024 14.05 14.05 14.05 14.05 166 -0.70(-4.75%)
Apr 15, 2024 14.75 8 -0.69(-4.47%)
Apr 12, 2024 15.44 15.44 15.44 15.44 101 -0.52(-3.26%)
Apr 10, 2024 15.96 49 +0.47(+3.03%)
Apr 04, 2024 15.49 7 +1.62(+11.68%)
Apr 01, 2024 13.87 4 -1.19(-7.91%)
Mar 27, 2024 15.06 73 +0.01(+0.05%)
Mar 21, 2024 15.05 28 +0.50(+3.47%)
Mar 14, 2024 14.55 52 -0.56(-3.71%)
Mar 08, 2024 15.11 8 +1.22(+8.78%)
Mar 01, 2024 13.89 37 -2.05(-12.86%)
Feb 29, 2024 15.94 15.94 15.94 15.94 186 +0.94(+6.27%)
Feb 23, 2024 15.00 49 +0.00(+0.00%)
Feb 20, 2024 15.00 3 -2.46(-14.09%)
Feb 16, 2024 17.46 17.46 17.46 17.46 214 +0.56(+3.33%)
Feb 15, 2024 16.93 16.95 16.67 16.90 1,459 -0.04(-0.22%)
Feb 13, 2024 16.93 110 +0.11(+0.68%)
Feb 06, 2024 16.82 3 +0.07(+0.42%)
Feb 05, 2024 17.00 17.00 16.75 16.75 669 -0.35(-2.05%)
Feb 01, 2024 17.10 56 +0.00(+0.00%)
Jan 29, 2024 17.10 70 -0.43(-2.45%)
Jan 26, 2024 17.33 17.53 17.33 17.53 1,054 +0.43(+2.51%)
Jan 25, 2024 17.10 17.10 17.10 17.10 132 -1.60(-8.58%)
Jan 17, 2024 18.70 26 -2.99(-13.79%)
Jan 10, 2024 21.70 54 +0.43(+2.03%)
Jan 04, 2024 21.27 114 -1.28(-5.68%)
Jan 02, 2024 22.55 26 -0.21(-0.94%)
Dec 29, 2023 22.82 22.82 22.57 22.76 700 +0.11(+0.50%)
Dec 22, 2023 22.64 73 -0.17(-0.76%)
Dec 19, 2023 22.82 31 -0.34(-1.48%)
Dec 18, 2023 22.98 23.16 22.98 23.16 1,265 +0.61(+2.71%)
Dec 14, 2023 22.55 55 +2.01(+9.79%)
Dec 11, 2023 20.54 157 +0.11(+0.54%)
Dec 07, 2023 20.43 93 +0.43(+2.15%)
Dec 01, 2023 20.00 65 +1.00(+5.26%)
Nov 29, 2023 19.00 19 +0.31(+1.68%)
Nov 16, 2023 18.69 66 +0.69(+3.81%)
Nov 07, 2023 18.00 141 -0.01(-0.06%)
Nov 06, 2023 18.50 18.50 18.01 18.01 272 +0.01(+0.06%)
Nov 02, 2023 18.00 70 +1.31(+7.85%)
Oct 30, 2023 16.69 4 +0.58(+3.59%)
Oct 27, 2023 16.11 16.11 16.11 16.11 189 +0.11(+0.70%)
Oct 26, 2023 16.00 16.00 16.00 16.00 242 -1.60(-9.09%)
Oct 18, 2023 17.60 104 -0.40(-2.22%)
Oct 12, 2023 18.00 9 -0.63(-3.37%)
Oct 11, 2023 18.77 18.77 18.53 18.63 640 -1.80(-8.81%)
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 +1.87(+8.31%)
Jun 05, 2023 22.50 94 +0.39(+1.76%)
May 26, 2023 22.11 131 -0.72(-3.15%)
May 22, 2023 22.83 20 +2.58(+12.74%)
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.