STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Port strike could cost U.S. economy up to $4.5B a day and drag GDP growth, say analysts

Falco Resources Ltd. (FPC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3600

-0.0050

(-1.37%)

As of 10:06AM EDT. Market open.

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	20,500
Oct 02, 2024	0.3650	0.3700	0.3600	0.3650	0.3650	73,600
Oct 01, 2024	0.3650	0.3750	0.3650	0.3700	0.3700	99,000
Sept 30, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	10,300
Sept 27, 2024	0.3650	0.3650	0.3550	0.3600	0.3600	51,400
Sept 26, 2024	0.3700	0.3900	0.3550	0.3600	0.3600	143,200
Sept 25, 2024	0.3700	0.3800	0.3600	0.3650	0.3650	142,500
Sept 24, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	350,700
Sept 23, 2024	0.3450	0.3950	0.3450	0.3850	0.3850	443,800
Sept 20, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	28,900
Sept 19, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	43,400
Sept 18, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	8,000
Sept 17, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	34,500
Sept 16, 2024	0.3800	0.3800	0.3500	0.3550	0.3550	588,800
Sept 13, 2024	0.3700	0.3800	0.3650	0.3700	0.3700	114,800
Sept 12, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	45,300
Sept 11, 2024	0.3450	0.3500	0.3250	0.3250	0.3250	32,000
Sept 10, 2024	0.3200	0.3350	0.3150	0.3350	0.3350	32,200
Sept 09, 2024	0.3100	0.3450	0.3100	0.3350	0.3350	221,200
Sept 06, 2024	0.3550	0.3550	0.3150	0.3300	0.3300	245,600
Sept 05, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	33,800
Sept 04, 2024	0.3700	0.3700	0.3550	0.3550	0.3550	147,300
Sept 03, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	277,500
Aug 30, 2024	0.3750	0.4100	0.3750	0.4000	0.4000	857,700
Aug 29, 2024	0.3450	0.3650	0.3450	0.3600	0.3600	158,500
Aug 28, 2024	0.3800	0.3800	0.3450	0.3550	0.3550	201,600
Aug 27, 2024	0.3900	0.3900	0.3600	0.3750	0.3750	591,100
Aug 26, 2024	0.3550	0.3900	0.3450	0.3900	0.3900	419,300
Aug 23, 2024	0.3600	0.3800	0.3300	0.3450	0.3450	269,300
Aug 22, 2024	0.3600	0.3650	0.3350	0.3500	0.3500	370,000
Aug 21, 2024	0.3050	0.3450	0.3050	0.3400	0.3400	230,100
Aug 20, 2024	0.3200	0.3500	0.3150	0.3400	0.3400	276,900
Aug 19, 2024	0.3050	0.3200	0.2850	0.3150	0.3150	231,600
Aug 16, 2024	0.2750	0.3350	0.2750	0.2850	0.2850	724,300
Aug 15, 2024	0.2450	0.2900	0.2450	0.2750	0.2750	444,800
Aug 14, 2024	0.2400	0.2450	0.2400	0.2400	0.2400	179,300
Aug 13, 2024	0.2350	0.2450	0.2300	0.2400	0.2400	143,700
Aug 12, 2024	0.2100	0.2300	0.2100	0.2250	0.2250	366,900
Aug 09, 2024	0.2150	0.2200	0.2100	0.2100	0.2100	81,700
Aug 08, 2024	0.2150	0.2150	0.2100	0.2100	0.2100	352,800
Aug 07, 2024	0.2300	0.2300	0.2150	0.2150	0.2150	218,800
Aug 06, 2024	0.2350	0.2350	0.2200	0.2250	0.2250	277,100
Aug 02, 2024	0.2350	0.2350	0.2250	0.2300	0.2300	55,900
Aug 01, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	50,300
Jul 31, 2024	0.2350	0.2350	0.2250	0.2350	0.2350	63,600
Jul 30, 2024	0.2300	0.2350	0.2250	0.2250	0.2250	17,500
Jul 29, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	17,800
Jul 26, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	70,300
Jul 25, 2024	0.2300	0.2350	0.2300	0.2300	0.2300	132,800
Jul 24, 2024	0.2300	0.2350	0.2300	0.2300	0.2300	80,300
Jul 23, 2024	0.2350	0.2350	0.2250	0.2250	0.2250	71,600
Jul 22, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	89,900
Jul 19, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	31,500
Jul 18, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	145,800
Jul 17, 2024	0.2250	0.2300	0.2250	0.2250	0.2250	6,800
Jul 16, 2024	0.2300	0.2400	0.2250	0.2300	0.2300	142,400
Jul 15, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	29,500
Jul 12, 2024	0.2300	0.2350	0.2250	0.2350	0.2350	59,000
Jul 11, 2024	0.2250	0.2250	0.2200	0.2250	0.2250	55,700
Jul 10, 2024	0.2280	0.2300	0.2280	0.2300	0.2300	31,500
Jul 09, 2024	0.2300	0.2300	0.2200	0.2250	0.2250	25,300
Jul 08, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	29,500
Jul 05, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	9,500
Jul 04, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	16,200
Jul 03, 2024	0.2200	0.2300	0.2200	0.2250	0.2250	38,200
Jul 02, 2024	0.2300	0.2300	0.2230	0.2230	0.2230	25,300
Jun 28, 2024	0.2300	0.2300	0.2200	0.2250	0.2250	66,000
Jun 27, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	13,000
Jun 26, 2024	0.2250	0.2300	0.2100	0.2300	0.2300	84,100
Jun 25, 2024	0.2200	0.2250	0.2150	0.2250	0.2250	112,400
Jun 24, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	57,700
Jun 21, 2024	0.2300	0.2300	0.2150	0.2200	0.2200	98,800
Jun 20, 2024	0.2300	0.2350	0.2300	0.2300	0.2300	63,200
Jun 19, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	86,300
Jun 18, 2024	0.2350	0.2400	0.2300	0.2300	0.2300	343,500
Jun 17, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	144,500
Jun 14, 2024	0.2500	0.2550	0.2300	0.2350	0.2350	232,300
Jun 13, 2024	0.2400	0.2450	0.2350	0.2400	0.2400	190,000
Jun 12, 2024	0.2350	0.2450	0.2300	0.2300	0.2300	241,600
Jun 11, 2024	0.2250	0.2400	0.2200	0.2400	0.2400	300,200
Jun 10, 2024	0.2500	0.2500	0.2100	0.2150	0.2150	398,000
Jun 07, 2024	0.2500	0.2550	0.2400	0.2500	0.2500	401,000
Jun 06, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	132,000
Jun 05, 2024	0.2650	0.2750	0.2600	0.2700	0.2700	372,900
Jun 04, 2024	0.2700	0.2750	0.2500	0.2680	0.2680	233,600
Jun 03, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	123,000
May 31, 2024	0.2750	0.2800	0.2650	0.2700	0.2700	178,200
May 30, 2024	0.2850	0.2950	0.2750	0.2750	0.2750	155,200
May 29, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	34,500
May 28, 2024	0.2600	0.2900	0.2600	0.2700	0.2700	180,900
May 27, 2024	0.3000	0.3000	0.2400	0.2550	0.2550	1,416,800
May 24, 2024	0.3050	0.3130	0.2850	0.2900	0.2900	441,700
May 23, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	201,000
May 22, 2024	0.3450	0.3450	0.3250	0.3250	0.3250	328,400
May 21, 2024	0.3400	0.3500	0.3350	0.3350	0.3350	118,600
May 17, 2024	0.4050	0.4100	0.3250	0.3250	0.3250	1,320,200
May 16, 2024	0.4300	0.4350	0.3900	0.3900	0.3900	205,100
May 15, 2024	0.4300	0.4650	0.4000	0.4200	0.4200	1,413,500
May 14, 2024	0.4300	0.4900	0.4300	0.4600	0.4600	767,400
May 13, 2024	0.3100	0.4650	0.3000	0.4600	0.4600	2,836,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,923.69-77.86(-0.32%)

S&P 5005,694.70-14.84(-0.26%)

DOW41,978.80-217.72(-0.52%)

CAD/USD0.7383-0.0025(-0.34%)

CRUDE OIL73.28+3.18(+4.54%)

Bitcoin CAD82,186.44-330.48(-0.40%)

STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Falco Resources Ltd. (FPC.V)

S&P/TSX
23,923.69
-77.86(-0.32%)

S&P 500
5,694.70
-14.84(-0.26%)

DOW
41,978.80
-217.72(-0.52%)

CAD/USD
0.7383
-0.0025(-0.34%)

CRUDE OIL
73.28
+3.18(+4.54%)

Bitcoin CAD
82,186.44
-330.48(-0.40%)