Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Forvia SE (FURCF)

7.46
0.00
(0.00%)
At close: April 29 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.467.467.467.467.46100
Apr 28, 20257.437.437.437.437.43-
Apr 25, 20257.437.437.437.437.43100
Apr 24, 20257.227.227.227.227.22-
Apr 23, 20257.227.227.227.227.22-
Apr 22, 20257.227.227.227.227.22-
Apr 21, 20257.227.227.227.227.22-
Apr 17, 20257.227.227.227.227.22200
Apr 16, 20256.266.266.266.266.26-
Apr 15, 20256.266.266.266.266.26-
Apr 14, 20256.266.266.266.266.261,000
Apr 11, 20256.896.896.896.896.89-
Apr 10, 20256.896.896.896.896.89-
Apr 9, 20256.446.896.446.896.89300
Apr 8, 20258.758.758.758.758.75-
Apr 7, 20258.758.758.758.758.75-
Apr 4, 20258.758.758.758.758.75-
Apr 3, 20258.758.758.758.758.75-
Apr 2, 20258.758.758.758.758.75-
Apr 1, 20258.758.758.758.758.75-
Mar 31, 20258.758.758.758.758.75-
Mar 28, 20258.758.758.758.758.75100
Mar 27, 20259.949.949.949.949.94-
Mar 26, 20259.949.949.949.949.94-
Mar 25, 20259.949.949.949.949.94-
Mar 24, 20259.949.949.949.949.94-
Mar 21, 20259.949.949.949.949.94-
Mar 20, 20259.949.949.949.949.94-
Mar 19, 20259.949.949.949.949.94-
Mar 18, 20259.949.949.949.949.94-
Mar 17, 20259.949.949.949.949.941,100
Mar 14, 20258.948.948.948.948.944,100
Mar 13, 20259.529.529.529.529.52-
Mar 12, 20259.529.529.529.529.52300
Mar 11, 20259.589.589.589.589.58200
Mar 10, 20259.259.259.259.259.25-
Mar 7, 20259.259.259.259.259.25-
Mar 6, 20259.259.259.259.259.25-
Mar 5, 20259.259.259.259.259.25-
Mar 4, 20259.259.259.259.259.25-
Mar 3, 20259.259.259.259.259.25-
Feb 28, 20259.369.369.259.259.25700
Feb 27, 202511.5011.5011.5011.5011.501,100
Feb 26, 202511.4011.4011.4011.4011.40-
Feb 25, 202511.4011.4011.4011.4011.40-
Feb 24, 202511.4011.4011.4011.4011.40-
Feb 21, 202511.4011.4011.4011.4011.40-
Feb 20, 202511.4011.4011.4011.4011.40-
Feb 19, 202511.4011.4011.4011.4011.40-
Feb 18, 202511.4011.4011.4011.4011.40-
Feb 14, 202511.4011.4011.4011.4011.40-
Feb 13, 202511.4011.4011.4011.4011.403,100
Feb 12, 202510.0010.0010.0010.0010.00-
Feb 11, 202510.0010.0010.0010.0010.00-
Feb 10, 202510.0010.0010.0010.0010.00-
Feb 7, 202510.0010.0010.0010.0010.00-
Feb 6, 202510.0010.0010.0010.0010.00-
Feb 5, 202510.0010.0010.0010.0010.00800
Feb 4, 20259.629.629.629.629.62-
Feb 3, 20259.629.629.629.629.62-
Jan 31, 20259.629.629.629.629.62-
Jan 30, 20259.629.629.629.629.62-
Jan 29, 20259.629.629.629.629.62-
Jan 28, 20259.629.629.629.629.62-
Jan 27, 20259.629.629.629.629.62-
Jan 24, 20259.629.629.629.629.62-
Jan 23, 20259.629.629.629.629.62-
Jan 22, 20259.629.629.629.629.62-
Jan 21, 20259.629.629.629.629.62-
Jan 17, 20259.629.629.629.629.62-
Jan 16, 20259.629.629.629.629.62-
Jan 15, 20259.629.629.629.629.622,000
Jan 14, 20258.798.798.798.798.79-
Jan 13, 20258.798.798.798.798.79-
Jan 10, 20258.798.798.798.798.7920,400
Jan 8, 20259.529.529.529.529.52-
Jan 7, 20259.529.529.529.529.52100
Jan 6, 20259.089.089.089.089.08200
Jan 3, 20259.009.009.009.009.00-
Jan 2, 20259.009.009.009.009.001,500
Dec 31, 20248.578.768.528.768.762,100
Dec 30, 20249.009.009.009.009.00-
Dec 27, 20249.009.009.009.009.001,100
Dec 26, 20248.418.418.418.418.41-
Dec 24, 20248.418.418.418.418.41400
Dec 23, 20248.368.388.368.388.38400
Dec 20, 20248.248.248.248.248.24400
Dec 19, 20248.378.378.258.258.25400
Dec 18, 20249.139.139.139.139.13-
Dec 17, 20249.139.139.139.139.13-
Dec 16, 20249.139.139.139.139.13-
Dec 13, 20249.139.139.139.139.13500
Dec 12, 20249.309.979.309.979.971,700
Dec 11, 20249.879.879.879.879.87-
Dec 10, 20249.879.879.879.879.87-
Dec 9, 20249.879.879.879.879.871,500
Dec 6, 20249.119.119.119.119.11100
Dec 5, 20248.358.358.358.358.35-
Dec 4, 20248.358.358.358.358.35600
Dec 3, 20248.388.388.388.388.38-
Dec 2, 20248.388.388.388.388.38300
Nov 29, 20248.498.498.498.498.49-
Nov 27, 20248.498.498.498.498.49-
Nov 26, 20248.498.498.498.498.49200
Nov 25, 20249.179.179.179.179.17-
Nov 22, 20249.179.179.179.179.17-
Nov 21, 20249.179.179.179.179.17-
Nov 20, 20249.179.179.179.179.17-
Nov 19, 20249.179.179.179.179.17-
Nov 18, 20249.179.179.179.179.17-
Nov 15, 20249.179.179.179.179.17-
Nov 14, 20249.179.179.179.179.17300
Nov 13, 202410.1310.1310.1310.1310.13-
Nov 12, 202410.1310.1310.1310.1310.13-
Nov 11, 202410.1310.1310.1310.1310.13-
Nov 8, 202410.1310.1310.1310.1310.13-
Nov 7, 202410.1310.1310.1310.1310.13200
Nov 6, 20249.009.009.009.009.00300
Nov 5, 20249.739.739.739.739.73-
Nov 4, 20249.739.739.739.739.73200
Nov 1, 20249.439.439.439.439.43100
Oct 31, 20249.959.959.959.959.95-
Oct 30, 20249.909.959.909.959.9520,100
Oct 29, 20249.749.749.749.749.74-
Oct 28, 20249.749.749.749.749.74200
Oct 25, 20249.059.059.059.059.05-
Oct 24, 20249.059.059.059.059.051,000
Oct 23, 20249.159.159.159.159.15-
Oct 22, 20249.159.159.159.159.15-
Oct 21, 20249.159.159.159.159.15-
Oct 18, 20249.099.159.099.159.15400
Oct 17, 20248.728.728.728.728.72200
Oct 16, 20248.898.898.898.898.89-
Oct 15, 20248.898.898.898.898.89900
Oct 14, 202410.2810.2810.2810.2810.28-
Oct 11, 202410.2810.2810.2810.2810.28-
Oct 10, 202410.2810.2810.2810.2810.28-
Oct 9, 202410.2810.2810.2810.2810.28-
Oct 8, 202410.2810.2810.2810.2810.28-
Oct 7, 202410.2810.2810.2810.2810.28-
Oct 4, 202410.2810.2810.2810.2810.28-
Oct 3, 202410.2810.2810.2810.2810.28-
Oct 2, 202410.2810.2810.2810.2810.28600
Oct 1, 202410.1310.1310.1310.1310.13100
Sep 30, 202410.1310.1310.1310.1310.13500
Sep 27, 202410.4611.0010.4611.0011.002,100
Sep 26, 20249.799.809.799.809.803,600
Sep 25, 20248.858.858.858.858.85100
Sep 24, 20249.229.228.818.858.855,100
Sep 23, 20248.798.798.798.798.79-
Sep 20, 20248.798.798.798.798.791,600
Sep 19, 20249.259.259.259.259.257,000
Sep 18, 20249.259.259.259.259.25-
Sep 17, 20249.259.259.259.259.25500
Sep 16, 20249.259.259.259.259.25300
Sep 13, 20249.509.509.509.509.505,600
Sep 12, 202410.0010.0010.0010.0010.00-
Sep 11, 202410.0010.0010.0010.0010.00-
Sep 10, 202410.0010.0010.0010.0010.00-
Sep 9, 202410.0010.0010.0010.0010.00100
Sep 6, 202410.0010.0010.0010.0010.004,300
Sep 5, 202410.2510.2510.2510.2510.25-
Sep 4, 202410.2510.2510.2510.2510.255,000
Sep 3, 202410.5010.5010.5010.5010.50-
Aug 30, 202410.5010.5010.5010.5010.50-
Aug 29, 202410.5010.5010.5010.5010.50-
Aug 28, 202410.5010.5010.5010.5010.50-
Aug 27, 202410.5010.5010.5010.5010.50-
Aug 26, 202410.5010.5010.5010.5010.50-
Aug 23, 202410.5010.5010.5010.5010.50-
Aug 22, 202410.5010.5010.5010.5010.50-
Aug 21, 202410.5010.5010.5010.5010.50100
Aug 20, 202410.5010.5010.5010.5010.50-
Aug 19, 202410.5010.5010.5010.5010.501,500
Aug 16, 202410.5010.5010.5010.5010.505,100
Aug 15, 202410.0510.0510.0510.0510.05-
Aug 14, 202410.0910.0910.0510.0510.05500
Aug 13, 202410.0510.0510.0510.0510.05-
Aug 12, 202410.0510.0510.0510.0510.05-
Aug 9, 202410.0510.0510.0510.0510.05-
Aug 8, 202410.0510.0510.0510.0510.05-
Aug 7, 202410.0510.0510.0510.0510.05-
Aug 6, 202410.0510.0510.0510.0510.05100
Aug 5, 202410.0010.0010.0010.0010.00100
Aug 2, 202412.0012.0012.0012.0012.00-
Aug 1, 202412.0012.0012.0012.0012.00-
Jul 31, 202412.0012.0012.0012.0012.00-
Jul 30, 202412.0012.0012.0012.0012.00-
Jul 29, 202412.0012.0012.0012.0012.00-
Jul 26, 202412.0012.0012.0012.0012.002,600
Jul 25, 202411.6011.6011.6011.6011.60-
Jul 24, 202411.6011.6011.6011.6011.602,000
Jul 23, 202411.3511.3511.3511.3511.354,000
Jul 22, 202412.0012.0012.0012.0012.00-
Jul 19, 202412.0012.0012.0012.0012.00-
Jul 18, 202412.0012.0012.0012.0012.00-
Jul 17, 202412.0012.0012.0012.0012.00-
Jul 16, 202412.0012.0012.0012.0012.005,000
Jul 15, 202412.0012.0012.0012.0012.00800
Jul 12, 202412.0012.0012.0012.0012.00-
Jul 11, 202412.0012.0012.0012.0012.00-
Jul 10, 202412.0012.0012.0012.0012.00-
Jul 9, 202412.0012.0012.0012.0012.001,200
Jul 8, 202412.0012.0012.0012.0012.00-
Jul 5, 202412.0012.0012.0012.0012.00-
Jul 3, 202412.0012.0012.0012.0012.00-
Jul 2, 202412.4012.4012.0012.0012.001,800
Jul 1, 202412.5012.5012.5012.5012.503,000
Jun 28, 202412.0012.0012.0012.0012.001,700
Jun 27, 202412.1012.1012.1012.1012.101,100
Jun 26, 202412.5012.5012.5012.5012.504,000
Jun 25, 202412.9012.9012.8912.9012.908,800
Jun 24, 202412.9012.9012.9012.9012.90-
Jun 21, 202413.0013.0012.9012.9012.903,300
Jun 20, 202413.0513.0513.0013.0013.002,600
Jun 18, 202413.0013.0013.0013.0013.002,000
Jun 17, 202413.5013.5013.5013.5013.50-
Jun 14, 202413.5013.5013.5013.5013.50-
Jun 13, 202414.0014.0013.5013.5013.501,600
Jun 12, 202415.0015.0014.0014.0014.001,200
Jun 11, 202416.0016.0016.0016.0016.00-
Jun 10, 202416.0016.0016.0016.0016.00-
Jun 7, 202416.0016.0016.0016.0016.00-
Jun 6, 202416.0016.0016.0016.0016.00-
Jun 5, 202416.0016.0016.0016.0016.00-
Jun 4, 2024 0.545 Dividend
Jun 4, 202416.0016.0016.0016.0016.00-
Jun 3, 202416.0016.0016.0016.0015.45-
May 31, 202416.0016.0016.0016.0015.45100
May 30, 202416.4016.4016.4016.4015.84200
May 29, 202416.4016.4016.4016.4015.84100
May 28, 202416.4016.4016.4016.4015.84100
May 24, 202416.4016.4016.4016.4015.84100
May 23, 202416.4016.4016.4016.4015.84-
May 22, 202416.4016.4016.4016.4015.84-
May 21, 202416.4016.4016.4016.4015.84-
May 20, 202416.4016.4016.4016.4015.84-
May 17, 202416.5416.6416.4016.4015.84800
May 16, 202416.0016.0016.0016.0015.45-
May 15, 202416.0016.0016.0016.0015.45-
May 14, 202416.0016.0016.0016.0015.45-
May 13, 202416.0016.0016.0016.0015.45-
May 10, 202416.0016.0016.0016.0015.45-
May 9, 202416.0016.0016.0016.0015.45-
May 8, 202416.0016.0016.0016.0015.451,100
May 7, 202415.6615.6615.6615.6615.13200
May 6, 202415.1315.1315.1315.1314.61-
May 3, 202415.1315.1315.1315.1314.61-
May 2, 202415.1315.1315.1315.1314.61100
May 1, 202414.1914.1914.1914.1913.71-

Related Tickers

VLEEY Valeo SE
4.9600
-1.59%
 
LIMAF Linamar Corporation
36.49
-0.11%
 
FR.PA Valeo SE
8.67
-1.75%
 
LKQ LKQ Corporation
38.21
+1.49%