Falco Resources Ltd. (FPC.V)

TSXV - TSXV Delayed Price. Currency in CAD

Add to watchlist

0.5200-0.0400 (-7.14%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	0.5600	0.5600	0.5100	0.5200	0.5200	97,300
Aug. 06, 2020	0.5600	0.5800	0.5300	0.5600	0.5600	313,000
Aug. 05, 2020	0.5400	0.6000	0.5400	0.5600	0.5600	330,600
Aug. 04, 2020	0.5000	0.5300	0.4850	0.5300	0.5300	343,500
Jul. 31, 2020	0.4700	0.5000	0.4700	0.5000	0.5000	326,600
Jul. 30, 2020	0.4950	0.5000	0.4600	0.4600	0.4600	234,800
Jul. 29, 2020	0.5200	0.5300	0.4900	0.5000	0.5000	229,300
Jul. 28, 2020	0.4750	0.5300	0.4700	0.5200	0.5200	759,900
Jul. 27, 2020	0.4750	0.4950	0.4650	0.4750	0.4750	451,000
Jul. 24, 2020	0.4450	0.4700	0.4450	0.4600	0.4600	113,100
Jul. 23, 2020	0.4750	0.4800	0.4400	0.4450	0.4450	212,300
Jul. 22, 2020	0.4800	0.4800	0.4600	0.4750	0.4750	960,300
Jul. 21, 2020	0.4700	0.4800	0.4450	0.4700	0.4700	574,700
Jul. 20, 2020	0.4650	0.4800	0.4550	0.4700	0.4700	216,300
Jul. 17, 2020	0.3700	0.4650	0.3700	0.4500	0.4500	453,500
Jul. 16, 2020	0.3800	0.3850	0.3650	0.3700	0.3700	267,500
Jul. 15, 2020	0.3900	0.3900	0.3800	0.3900	0.3900	346,000
Jul. 14, 2020	0.4050	0.4150	0.3850	0.3950	0.3950	306,300
Jul. 13, 2020	0.4300	0.4300	0.4050	0.4200	0.4200	315,000
Jul. 10, 2020	0.4550	0.4600	0.4150	0.4250	0.4250	531,700
Jul. 09, 2020	0.4650	0.4750	0.4650	0.4650	0.4650	106,900
Jul. 08, 2020	0.4650	0.4800	0.4550	0.4700	0.4700	466,600
Jul. 07, 2020	0.5000	0.5100	0.4650	0.4750	0.4750	642,500
Jul. 06, 2020	0.4700	0.5100	0.4650	0.4950	0.4950	742,700
Jul. 03, 2020	0.4500	0.4700	0.4350	0.4700	0.4700	389,800
Jul. 02, 2020	0.4100	0.4500	0.4100	0.4400	0.4400	314,400
Jun. 30, 2020	0.3900	0.4100	0.3850	0.4100	0.4100	279,300
Jun. 29, 2020	0.3750	0.3850	0.3700	0.3850	0.3850	110,800
Jun. 26, 2020	0.3800	0.4100	0.3700	0.3700	0.3700	705,400
Jun. 25, 2020	0.3400	0.3900	0.3400	0.3800	0.3800	379,700
Jun. 24, 2020	0.3600	0.3600	0.3300	0.3500	0.3500	206,700
Jun. 23, 2020	0.3150	0.3600	0.3100	0.3600	0.3600	558,400
Jun. 22, 2020	0.3000	0.3200	0.3000	0.3200	0.3200	198,800
Jun. 19, 2020	0.2850	0.2900	0.2850	0.2900	0.2900	80,500
Jun. 18, 2020	0.2900	0.2950	0.2800	0.2900	0.2900	164,500
Jun. 17, 2020	0.2800	0.2900	0.2800	0.2900	0.2900	46,300
Jun. 16, 2020	0.3000	0.3000	0.2800	0.2900	0.2900	197,700
Jun. 15, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	128,300
Jun. 12, 2020	0.2850	0.2950	0.2800	0.2850	0.2850	114,700
Jun. 11, 2020	0.2800	0.3150	0.2800	0.2850	0.2850	289,600
Jun. 10, 2020	0.2850	0.2900	0.2800	0.2850	0.2850	97,100
Jun. 09, 2020	0.2900	0.2900	0.2800	0.2900	0.2900	110,500
Jun. 08, 2020	0.2750	0.2950	0.2750	0.2800	0.2800	164,800
Jun. 05, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	258,400
Jun. 04, 2020	0.2850	0.2950	0.2850	0.2900	0.2900	34,900
Jun. 03, 2020	0.3000	0.3000	0.2850	0.2850	0.2850	49,200
Jun. 02, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	203,600
Jun. 01, 2020	0.2950	0.3050	0.2900	0.3050	0.3050	157,500
May 29, 2020	0.2850	0.2950	0.2850	0.2850	0.2850	29,700
May 28, 2020	0.2900	0.2950	0.2800	0.2950	0.2950	155,000
May 27, 2020	0.2850	0.2900	0.2850	0.2900	0.2900	46,800
May 26, 2020	0.2950	0.2950	0.2900	0.2950	0.2950	39,100
May 25, 2020	0.2950	0.2950	0.2900	0.2950	0.2950	89,800
May 22, 2020	0.2900	0.3050	0.2850	0.3050	0.3050	143,500
May 21, 2020	0.3000	0.3000	0.2900	0.2900	0.2900	28,200
May 20, 2020	0.3000	0.3100	0.3000	0.3000	0.3000	73,500
May 19, 2020	0.3000	0.3150	0.2900	0.3100	0.3100	319,700
May 15, 2020	0.2850	0.3000	0.2850	0.3000	0.3000	122,900
May 14, 2020	0.2900	0.2900	0.2850	0.2850	0.2850	37,700
May 13, 2020	0.2850	0.3000	0.2850	0.2900	0.2900	87,300
May 12, 2020	0.2950	0.2950	0.2800	0.2900	0.2900	203,500
May 11, 2020	0.2900	0.2950	0.2800	0.2800	0.2800	231,000
May 08, 2020	0.2950	0.3000	0.2900	0.2950	0.2950	174,400
May 07, 2020	0.3100	0.3100	0.3000	0.3050	0.3050	140,600
May 06, 2020	0.3100	0.3150	0.3050	0.3100	0.3100	54,200
May 05, 2020	0.3100	0.3150	0.3000	0.3150	0.3150	208,800
May 04, 2020	0.2950	0.3100	0.2950	0.3050	0.3050	185,000
May 01, 2020	0.3100	0.3100	0.2900	0.3000	0.3000	181,000
Apr. 30, 2020	0.2950	0.3450	0.2700	0.2850	0.2850	1,101,100
Apr. 29, 2020	0.2850	0.3050	0.2850	0.2950	0.2950	498,700
Apr. 28, 2020	0.3000	0.3000	0.2750	0.2800	0.2800	282,600
Apr. 27, 2020	0.2800	0.3050	0.2800	0.3050	0.3050	360,200
Apr. 24, 2020	0.2900	0.2900	0.2750	0.2850	0.2850	201,400
Apr. 23, 2020	0.2800	0.3000	0.2800	0.2850	0.2850	622,400
Apr. 22, 2020	0.2550	0.2800	0.2550	0.2800	0.2800	100,100
Apr. 21, 2020	0.2650	0.2650	0.2500	0.2500	0.2500	87,700
Apr. 20, 2020	0.2600	0.2650	0.2500	0.2500	0.2500	538,400
Apr. 17, 2020	0.2850	0.2850	0.2350	0.2600	0.2600	1,780,100
Apr. 16, 2020	0.2750	0.2800	0.2600	0.2750	0.2750	510,000
Apr. 15, 2020	0.2750	0.3050	0.2600	0.2800	0.2800	851,600
Apr. 14, 2020	0.2800	0.2950	0.2700	0.2800	0.2800	648,400
Apr. 13, 2020	0.2050	0.2550	0.2050	0.2500	0.2500	560,300
Apr. 09, 2020	0.2000	0.2050	0.1950	0.2050	0.2050	163,300
Apr. 08, 2020	0.1950	0.1950	0.1900	0.1900	0.1900	27,300
Apr. 07, 2020	0.2050	0.2050	0.1900	0.1950	0.1950	88,700
Apr. 06, 2020	0.1800	0.2000	0.1750	0.2000	0.2000	279,800
Apr. 03, 2020	0.1800	0.1800	0.1750	0.1750	0.1750	34,000
Apr. 02, 2020	0.1800	0.1800	0.1750	0.1750	0.1750	229,500
Apr. 01, 2020	0.1900	0.1900	0.1900	0.1900	0.1900	1,100
Mar. 31, 2020	0.1700	0.1900	0.1700	0.1900	0.1900	117,500
Mar. 30, 2020	0.1950	0.1950	0.1750	0.1800	0.1800	269,300
Mar. 27, 2020	0.1900	0.1950	0.1850	0.1950	0.1950	188,000
Mar. 26, 2020	0.1900	0.1950	0.1800	0.1900	0.1900	354,300
Mar. 25, 2020	0.2000	0.2000	0.1900	0.1900	0.1900	184,300
Mar. 24, 2020	0.1900	0.2000	0.1850	0.1850	0.1850	258,600
Mar. 23, 2020	0.1800	0.1850	0.1800	0.1800	0.1800	22,300
Mar. 20, 2020	0.1800	0.2050	0.1700	0.1800	0.1800	554,900
Mar. 19, 2020	0.1800	0.1800	0.1700	0.1750	0.1750	233,800
Mar. 18, 2020	0.2000	0.2000	0.1700	0.1750	0.1750	281,100
Mar. 17, 2020	0.1950	0.2000	0.1700	0.2000	0.2000	387,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

DOW27,433.48+46.48(+0.17%)

Falco Resources Ltd. (FPC.V)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

DOW
27,433.48
+46.48(+0.17%)