UK Markets closed

Faurecia S.E. (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
50.000.00 (0.00%)
As of 10:23AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202150.2750.3850.0050.0050.00233
21 Oct 202150.0050.0050.0050.0050.00200
20 Oct 202148.5048.5048.5048.5048.50600
19 Oct 202150.2050.2050.2050.2050.20500
18 Oct 202150.0050.5749.3250.2050.201,000
15 Oct 202151.6851.6851.6851.6851.68-
14 Oct 202151.6851.6851.6851.6851.68-
13 Oct 202151.6851.6851.6851.6851.68-
12 Oct 202151.6851.6851.6851.6851.68-
11 Oct 202151.6851.6851.6851.6851.68-
08 Oct 202149.0451.6849.0451.6851.68700
07 Oct 202144.2144.2144.2144.2144.21-
06 Oct 202144.2144.2144.2144.2144.21100
05 Oct 202145.9545.9545.9545.9545.95-
04 Oct 202145.9545.9545.9545.9545.95200
01 Oct 202146.0046.0046.0046.0046.00100
30 Sept 202146.0046.0046.0046.0046.00700
29 Sept 202147.0047.0047.0047.0047.00-
28 Sept 202147.0047.0047.0047.0047.00100
27 Sept 202147.0447.0447.0447.0447.04-
24 Sept 202147.0447.0447.0447.0447.04-
23 Sept 202148.0048.0047.0447.0447.041,400
22 Sept 202146.0246.0246.0246.0246.02200
21 Sept 202144.0344.0344.0344.0344.03-
20 Sept 202144.0344.0344.0344.0344.03400
17 Sept 202143.9743.9743.9743.9743.97400
16 Sept 202145.7145.7145.7145.7145.71-
15 Sept 202145.7145.7145.7145.7145.71300
14 Sept 202147.4047.4047.4047.4047.40400
13 Sept 202146.7447.4046.7447.4047.402,200
10 Sept 202145.1545.1545.1545.1545.15-
09 Sept 202145.1545.1545.1545.1545.15500
08 Sept 202148.1248.1248.1248.1248.12-
07 Sept 202148.1248.1248.1248.1248.12-
03 Sept 202148.1248.1248.1248.1248.12-
02 Sept 202148.1248.1248.1248.1248.12500
01 Sept 202147.5047.5047.5047.5047.50-
31 Aug 202147.5047.5047.5047.5047.50500
30 Aug 202148.3248.3248.3248.3248.32-
27 Aug 202148.4048.4048.3248.3248.32500
26 Aug 202148.6448.6448.6448.6448.64200
25 Aug 202148.2548.2548.2548.2548.25-
24 Aug 202148.2548.2548.2548.2548.256,000
23 Aug 202148.2548.2548.2548.2548.25600
20 Aug 202147.8347.8347.2947.2947.291,100
19 Aug 202150.7350.7350.7350.7350.73-
18 Aug 202150.7350.7350.7350.7350.73200
17 Aug 202148.2248.2248.2248.2248.22200
16 Aug 202150.2050.2050.2050.2050.20300
13 Aug 202145.0045.0945.0045.0945.09400
12 Aug 202142.4042.4042.4042.4042.40-
11 Aug 202142.9042.9042.4042.4042.40800
10 Aug 202142.6742.6742.5942.5942.591,500
09 Aug 202142.1542.1542.1542.1542.15400
06 Aug 202145.2645.2644.4244.4244.42700
05 Aug 202144.1444.1444.0044.0044.00500
04 Aug 202144.8044.8044.8044.8044.80-
03 Aug 202144.8044.8044.8044.8044.80-
02 Aug 202144.8044.8044.8044.8044.80500
30 Jul 202144.5045.5144.5044.5044.50300
29 Jul 202144.0744.2744.0744.2744.27300
28 Jul 202142.7542.7542.7542.7542.75-
27 Jul 202143.5043.5042.7542.7542.752,400
26 Jul 202144.0045.2444.0045.2445.24300
23 Jul 202145.8045.8045.8045.8045.80600
22 Jul 202145.5845.5845.5845.5845.58700
21 Jul 202145.5845.5845.5845.5845.58400
20 Jul 202144.8845.9744.8845.5845.58600
19 Jul 202144.0044.0044.0044.0044.00300
16 Jul 202145.6045.6045.6045.6045.60100
15 Jul 202145.6045.6045.6045.6045.60300
14 Jul 202146.4646.4646.4646.4646.46400
13 Jul 202146.4646.4646.4646.4646.46-
12 Jul 202146.5046.5046.4646.4646.46600
09 Jul 202148.1948.1947.3547.3547.351,400
08 Jul 202148.3248.3248.3248.3248.32-
07 Jul 202148.3248.3248.3248.3248.32500
06 Jul 202149.0549.0549.0549.0549.05200
02 Jul 202148.9348.9348.9348.9348.93300
01 Jul 202148.9448.9448.9448.9448.94400
30 Jun 202150.9050.9050.9050.9050.90-
29 Jun 202151.7951.7950.9050.9050.90600
28 Jun 202150.5050.9250.5050.9250.92600
25 Jun 202152.1352.1351.1751.1751.17900
24 Jun 202151.5051.5051.5051.5051.50400
23 Jun 202151.1951.3351.1951.3351.331,000
22 Jun 202151.5051.5051.5051.5051.50-
21 Jun 202151.5051.5051.5051.5051.50500
18 Jun 202151.5051.5051.5051.5051.50600
17 Jun 202154.5154.5154.5154.5154.51-
16 Jun 202154.5154.5154.5154.5154.51-
15 Jun 202156.4156.4154.5154.5154.512,600
14 Jun 202156.0056.0056.0056.0056.00400
11 Jun 202155.9955.9955.9955.9955.99400
10 Jun 202153.6953.6953.6953.6953.69300
09 Jun 202153.7553.7553.6853.6953.691,000
08 Jun 202154.3154.3154.3154.3154.31500
07 Jun 202157.0957.0957.0957.0957.09400
04 Jun 202157.1057.1057.0957.0957.094,700
03 Jun 202156.6556.8356.6556.8356.831,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...