Forvia(FURCF)
$9.40-0.34 (-3.54%)
FURCF
Forvia historical prices
$9.40
At close:-0.34 (-3.54%)
Forvia (FURCF) Historical Prices
42 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.40 | 9.66 | 9.14 | 9.40 | 9.40 | -3.54% | 0 | 0.00 |
| Nov 11, 2026 | 9.75 | 10.02 | 9.47 | 9.75 | 9.75 | +0.62% | 0 | 0.00 |
| Nov 10, 2026 | 9.69 | 9.95 | 9.42 | 9.69 | 9.69 | -0.51% | 0 | 0.00 |
| Nov 09, 2026 | 10.04 | 10.31 | 9.77 | 10.04 | 10.04 | +3.13% | 0 | 0.00 |
| Nov 06, 2026 | 9.74 | 9.99 | 9.48 | 9.74 | 9.74 | +2.04% | 0 | 0.00 |
| Nov 05, 2026 | 9.54 | 9.84 | 9.24 | 9.54 | 9.54 | -2.55% | 0 | 0.00 |
| Nov 04, 2026 | 9.79 | 10.47 | 9.11 | 9.79 | 9.79 | +2.41% | 0 | 0.00 |
| Nov 03, 2026 | 9.56 | 9.77 | 9.35 | 9.56 | 9.56 | -3.04% | 0 | 0.00 |
| Nov 02, 2026 | 9.86 | 10.10 | 9.62 | 9.86 | 9.86 | +5.40% | 0 | 0.00 |
| Oct 30, 2026 | 9.36 | 9.77 | 8.94 | 9.36 | 9.36 | -2.70% | 0 | 0.00 |
| Oct 29, 2026 | 9.62 | 10.06 | 9.17 | 9.62 | 9.62 | +1.69% | 0 | 0.00 |
| Oct 28, 2026 | 9.46 | 9.94 | 8.97 | 9.46 | 9.46 | +0.53% | 0 | 0.00 |
| Oct 27, 2026 | 9.41 | 9.86 | 8.95 | 9.41 | 9.41 | +0.05% | 0 | 0.00 |
| Oct 26, 2026 | 9.40 | 9.83 | 8.97 | 9.40 | 9.40 | +4.16% | 0 | 0.00 |
| Oct 23, 2026 | 9.03 | 9.48 | 8.57 | 9.03 | 9.03 | -4.50% | 0 | 0.00 |
| Oct 22, 2026 | 9.45 | 9.89 | 9.01 | 9.45 | 9.45 | -5.03% | 0 | 0.00 |
| Oct 21, 2026 | 9.95 | 10.42 | 9.48 | 9.95 | 9.95 | -1.00% | 0 | 0.00 |
| Oct 20, 2026 | 10.05 | 10.79 | 9.31 | 10.05 | 10.05 | +0.85% | 0 | 0.00 |
| Oct 19, 2026 | 9.97 | 10.43 | 9.50 | 9.97 | 9.97 | -1.48% | 0 | 0.00 |
| Oct 16, 2026 | 10.12 | 10.48 | 9.75 | 10.12 | 10.12 | +2.48% | 0 | 0.00 |
| Oct 15, 2026 | 9.87 | 10.33 | 9.41 | 9.87 | 9.87 | +0.66% | 0 | 0.00 |
| Oct 14, 2026 | 9.81 | 10.17 | 9.44 | 9.81 | 9.81 | +0.87% | 0 | 0.00 |
| Oct 13, 2026 | 9.72 | 10.14 | 9.30 | 9.72 | 9.72 | +2.15% | 0 | 0.00 |
| Oct 12, 2026 | 9.52 | 9.98 | 9.05 | 9.52 | 9.52 | +0.16% | 0 | 0.00 |
| Oct 09, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | -2.96% | 0 | 0.00 |
| Oct 08, 2026 | 9.79 | 10.29 | 9.29 | 9.79 | 9.79 | -0.20% | 0 | 0.00 |
| Oct 07, 2026 | 9.81 | 10.27 | 9.35 | 9.81 | 9.81 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 9.81 | 10.27 | 9.35 | 9.81 | 9.81 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 9.81 | 10.27 | 9.35 | 9.81 | 9.81 | +1.29% | 0 | 0.00 |
| Oct 02, 2026 | 9.69 | 10.13 | 9.24 | 9.69 | 9.69 | +2.81% | 0 | 0.00 |
| Oct 01, 2026 | 9.42 | 9.89 | 8.95 | 9.42 | 9.42 | -4.32% | 0 | 0.00 |
| Sep 30, 2026 | 9.85 | 10.33 | 9.36 | 9.85 | 9.85 | +0.41% | 0 | 0.00 |
| Sep 29, 2026 | 9.81 | 10.23 | 9.38 | 9.81 | 9.81 | -3.26% | 0 | 0.00 |
| Sep 28, 2026 | 10.14 | 10.79 | 9.48 | 10.14 | 10.14 | +2.63% | 0 | 0.00 |
| Sep 25, 2026 | 9.88 | 10.37 | 9.38 | 9.88 | 9.88 | -0.80% | 0 | 0.00 |
| Sep 24, 2026 | 9.96 | 10.41 | 9.50 | 9.96 | 9.96 | -3.30% | 0 | 0.00 |
| Sep 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.54% | 127 | 7.12 |
| Sep 22, 2026 | 10.79 | 11.60 | 9.97 | 10.79 | 10.79 | +2.18% | 0 | 0.00 |
| Sep 21, 2026 | 10.56 | 11.35 | 9.76 | 10.56 | 10.56 | +1.85% | 0 | 0.00 |
| Sep 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | 0 | 0.00 |
