UK markets open in 7 hours 59 minutes

Faurecia S.E. (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.50+1.50 (+15.00%)
At close: 11:10AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202211.5011.5011.5011.5011.501,773
30 Sept 202210.0010.0010.0010.0010.00-
29 Sept 202211.2511.2510.0010.0010.00400
28 Sept 202212.1512.1512.1512.1512.15200
27 Sept 202212.0012.2512.0012.2512.25300
26 Sept 202211.8011.8011.8011.8011.80700
23 Sept 202212.0012.0011.8011.8011.801,200
22 Sept 202213.9513.9513.9513.9513.95-
21 Sept 202213.9513.9513.9513.9513.95-
20 Sept 202213.9513.9513.9513.9513.95-
19 Sept 202213.9513.9513.9513.9513.95-
16 Sept 202213.9513.9513.9513.9513.95100
15 Sept 202213.9513.9513.9513.9513.95-
14 Sept 202213.9513.9513.9513.9513.95500
13 Sept 202213.6113.6113.6113.6113.61-
12 Sept 202213.6113.6113.6113.6113.6110,000
09 Sept 202213.6113.6113.6113.6113.61-
08 Sept 202213.6113.6113.6113.6113.61-
07 Sept 202213.5413.6113.5413.6113.61400
06 Sept 202213.5613.5613.4013.4013.401,200
02 Sept 202214.5714.5714.5714.5714.57-
01 Sept 202214.5714.5714.5714.5714.571,100
31 Aug 202214.0114.0114.0114.0114.011,300
30 Aug 202214.1914.1914.1914.1914.19-
29 Aug 202214.7314.7314.1914.1914.19400
26 Aug 202213.8314.0113.8013.8013.80900
25 Aug 202214.9314.9314.9314.9314.93400
24 Aug 202214.5014.7014.5014.7014.702,300
23 Aug 202214.9014.9014.9014.9014.904,100
22 Aug 202215.2815.2814.8414.8414.841,700
19 Aug 202216.1616.6416.1616.6416.64600
18 Aug 202217.0017.0017.0017.0017.00100
17 Aug 202216.5017.0016.5017.0017.001,100
16 Aug 202217.3717.3717.2717.2717.27500
15 Aug 202217.2517.2517.2517.2517.25300
12 Aug 202216.2916.2916.2916.2916.29100
11 Aug 202216.2916.2916.2916.2916.29100
10 Aug 202216.2916.2916.2916.2916.29100
09 Aug 202216.2916.2916.2916.2916.29-
08 Aug 202216.2916.2916.2916.2916.29-
05 Aug 202217.2517.2516.2916.2916.291,700
04 Aug 202216.9917.4716.9917.4717.47500
03 Aug 202217.4717.4717.4717.4717.47-
02 Aug 202216.9017.5016.9017.4717.471,100
01 Aug 202218.3818.3818.3818.3818.38100
29 Jul 202218.3818.3818.3818.3818.38-
28 Jul 202218.3818.3818.3818.3818.38-
27 Jul 202218.3818.3818.3818.3818.38100
26 Jul 202218.3818.3818.3818.3818.38-
25 Jul 202218.3818.3818.3818.3818.38300
22 Jul 202216.7616.7616.7616.7616.76-
21 Jul 202216.7616.7616.7616.7616.76-
20 Jul 202216.7616.7616.7616.7616.76100
19 Jul 202216.7616.7616.7616.7616.76100
18 Jul 202216.7616.7616.7616.7616.76-
15 Jul 202216.7616.7616.7616.7616.76-
14 Jul 202216.7616.7616.7616.7616.76-
13 Jul 202216.7616.7616.7616.7616.76-
12 Jul 202216.7616.7616.7616.7616.76200
11 Jul 202217.0017.0017.0017.0017.00300
08 Jul 202217.8817.8817.8817.8817.88500
07 Jul 202216.4916.4916.4916.4916.491,500
06 Jul 202216.5116.5115.5515.5515.55700
05 Jul 202217.5817.5817.5817.5817.581,000
01 Jul 202219.2119.2119.1119.1119.111,000
30 Jun 202222.0122.0122.0122.0122.01-
29 Jun 202222.0122.0122.0122.0122.01500
28 Jun 202222.0422.0422.0122.0122.017,300
27 Jun 202220.1820.1820.1820.1820.18700
24 Jun 202221.5921.5921.5921.5921.59-
23 Jun 202221.5921.5921.5921.5921.593,800
22 Jun 202221.5921.5921.5921.5921.59-
21 Jun 202221.5921.5921.5921.5921.59-
17 Jun 202221.5921.5921.5921.5921.59-
16 Jun 202221.5921.5921.5921.5921.59-
15 Jun 202221.5921.5921.5921.5921.59400
14 Jun 202221.5921.5921.5921.5921.59700
13 Jun 202224.5024.5024.5024.5024.50-
10 Jun 202224.5024.5024.5024.5024.50-
09 Jun 202224.5024.5024.5024.5024.50700
08 Jun 202225.7525.7525.7525.7525.75300
07 Jun 202226.6926.6926.6926.6926.69-
06 Jun 202226.6926.6926.6926.6926.69100
03 Jun 202227.8927.8927.8927.8927.89-
02 Jun 202227.8927.8927.8927.8927.89-
01 Jun 202227.8927.8927.8927.8927.89400
31 May 202227.3927.3927.3927.3927.39200
27 May 202227.3027.4427.3027.4427.44700
26 May 202226.7226.7226.7226.7226.72200
25 May 202224.9724.9724.9724.9724.97400
24 May 202224.2524.2524.2524.2524.25100
23 May 202224.7224.7224.7224.7224.72-
20 May 202224.9624.9624.7224.7224.72300
19 May 202223.7523.7523.7523.7523.752,600
18 May 202224.2524.2524.2524.2524.25-
17 May 202224.2524.2524.2524.2524.254,600
16 May 202221.5821.5821.5821.5821.58400
13 May 202223.3923.3923.3923.3923.39200
12 May 202221.1521.1521.1521.1521.15-
11 May 202221.1521.1521.1521.1521.15300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...