UK Markets open in 3 hrs 33 mins

Faurecia S.E. (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
47.00+2.97 (+6.75%)
At close: 10:28AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202147.0047.0047.0047.0047.00109
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202148.1248.1248.1248.1248.12-
02 Sept 202148.1248.1248.1248.1248.1250,000
01 Sept 202147.5047.5047.5047.5047.50-
31 Aug 202147.5047.5047.5047.5047.5050,000
30 Aug 202148.3248.3248.3248.3248.32-
27 Aug 202148.4048.4048.3248.3248.3250,000
26 Aug 202148.6448.6448.6448.6448.6420,000
25 Aug 202148.2548.2548.2548.2548.25-
24 Aug 202148.2548.2548.2548.2548.25600,000
23 Aug 202148.2548.2548.2548.2548.2560,000
20 Aug 202147.8347.8347.2947.2947.29110,000
19 Aug 202150.7350.7350.7350.7350.73-
18 Aug 202150.7350.7350.7350.7350.7320,000
17 Aug 202148.2248.2248.2248.2248.2220,000
16 Aug 202150.2050.2050.2050.2050.2030,000
13 Aug 202145.0045.0945.0045.0945.0940,000
12 Aug 202142.4042.4042.4042.4042.40-
11 Aug 202142.9042.9042.4042.4042.4080,000
10 Aug 202142.6742.6742.5942.5942.59150,000
09 Aug 202142.1542.1542.1542.1542.1540,000
06 Aug 202145.2645.2644.4244.4244.4270,000
05 Aug 202144.1444.1444.0044.0044.0050,000
04 Aug 202144.8044.8044.8044.8044.80-
03 Aug 202144.8044.8044.8044.8044.80-
02 Aug 2021------
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...