UK Markets open in 3 hrs 22 mins

Faurecia S.E. (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
54.510.00 (0.00%)
At close: 2:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 Jun 20211.222 Dividend
02 Jun 202157.2857.2857.2857.2856.06800
01 Jun 202155.9257.1855.9256.4455.241,500
28 May 202154.8354.8354.8354.8353.66300
27 May 202154.0055.3354.0054.1152.9617,100
26 May 202154.1554.1552.4753.2452.102,300
25 May 202152.7853.2552.7853.2552.12500
24 May 202153.1553.1553.1553.1552.02-
21 May 202153.1553.1553.1553.1552.02600
20 May 202156.6556.6556.6556.6555.44200
19 May 202156.6556.6556.6556.6555.44-
18 May 202153.0056.6553.0056.6555.441,000
17 May 202151.5051.5051.5051.5050.40-
14 May 202153.3855.7551.5051.5050.403,000
13 May 202152.8052.8052.8052.8051.67200
12 May 202153.6356.7050.2152.8051.671,100
11 May 202151.9853.7851.9853.7852.632,300
10 May 202154.1554.8350.0054.8353.665,400
07 May 202153.5053.5053.5053.5052.36800
06 May 202153.2653.2653.2653.2652.12800
05 May 202152.9053.2452.9053.2452.101,300
04 May 202150.2750.2750.0050.0048.931,200
03 May 202154.5054.5054.4454.4453.28800
30 Apr 202154.6554.6554.0054.3553.19900
29 Apr 202158.0058.0055.5055.5054.321,500
28 Apr 202158.1058.9058.1058.6557.401,300
27 Apr 202158.4060.0058.4060.0058.721,100
26 Apr 202158.7559.0058.7559.0057.741,000
23 Apr 202159.2559.2558.7058.7057.451,000
22 Apr 202157.3557.6457.3557.6056.373,700
21 Apr 202156.5557.2556.5556.7055.495,400
20 Apr 202156.7556.7556.3556.3555.151,600
19 Apr 202156.9656.9655.8555.8554.662,100
16 Apr 202155.0058.1755.0058.1756.933,400
15 Apr 202155.8055.8055.8055.8054.612,400
14 Apr 202156.6056.6056.6056.6055.394,500
13 Apr 202155.2555.3054.9555.2054.0220,300
12 Apr 202154.7554.7854.7554.7853.617,800
09 Apr 202156.1056.1055.2455.5054.32900
08 Apr 202158.6058.6058.6058.6057.35-
07 Apr 202156.5060.0056.0058.6057.354,500
06 Apr 202156.4058.7556.4057.1555.932,700
05 Apr 202156.4056.4056.4056.4055.20300
01 Apr 202155.5355.6055.4355.6054.411,200
31 Mar 202153.0053.0053.0053.0051.87500
30 Mar 202153.0053.0053.0053.0051.87200
29 Mar 202156.4056.4056.4056.4055.20-
26 Mar 202156.4056.4056.4056.4055.20100
25 Mar 202156.4056.4056.4056.4055.20-
24 Mar 202156.4056.4056.4056.4055.20-
23 Mar 202156.4056.4056.4056.4055.20-
22 Mar 202156.4056.4056.4056.4055.20300
19 Mar 202155.2055.2055.2055.2054.02-
18 Mar 202155.2055.2055.2055.2054.02-
17 Mar 202155.2055.2055.2055.2054.02100
16 Mar 202155.2055.2055.2055.2054.02500
15 Mar 202150.2050.2050.2050.2049.13-
12 Mar 202150.2050.2050.2050.2049.13-
11 Mar 202150.2050.2050.2050.2049.13-
10 Mar 202150.2050.2050.2050.2049.13-
09 Mar 202150.2050.2050.2050.2049.13-
08 Mar 202150.2050.2050.2050.2049.13-
05 Mar 202150.2050.2050.2050.2049.13-
04 Mar 202150.2050.2050.2050.2049.13-
03 Mar 202150.2050.2050.2050.2049.13-
02 Mar 202150.2050.2050.2050.2049.13-
01 Mar 202150.2050.2050.2050.2049.13-
26 Feb 202150.2050.2050.2050.2049.13-
25 Feb 202150.2050.2050.2050.2049.13-
24 Feb 202150.2050.2050.2050.2049.13-
23 Feb 202150.2050.2050.2050.2049.13-
22 Feb 202150.2050.2050.2050.2049.13-
19 Feb 202150.2050.2050.2050.2049.13-
18 Feb 202150.2050.2050.2050.2049.13-
17 Feb 202150.2050.2050.2050.2049.13-
16 Feb 202150.2050.2050.2050.2049.13-
12 Feb 202150.2050.2050.2050.2049.13-
11 Feb 202150.2050.2050.2050.2049.13-
10 Feb 202150.2050.2050.2050.2049.13-
09 Feb 202150.2050.2050.2050.2049.13-
08 Feb 202150.2050.2050.2050.2049.13-
05 Feb 202150.2050.2050.2050.2049.13-
04 Feb 202150.2050.2050.2050.2049.13-
03 Feb 202150.2050.2050.2050.2049.13-
02 Feb 202150.2050.2050.2050.2049.13-
01 Feb 202150.2050.2050.2050.2049.13-
29 Jan 202150.2050.2050.2050.2049.13-
28 Jan 202150.2050.2050.2050.2049.13-
27 Jan 202150.2050.2050.2050.2049.13400
26 Jan 202136.8036.8036.8036.8036.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...