Falco Resources Ltd. (FRA:8FP)
Germany · Delayed Price · Currency is EUR 0.2560
-0.0160 (-5.88%)
At close: Jan 2, 2026
Falco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | 540 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.88% | - |
| Dec 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -6.21% | 3,170 |
| Dec 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 8,700 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.78% | 17,000 |
| Dec 22, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | -0.69% | 61,290 |
| Dec 19, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.00% | 25,572 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Dec 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.44% | 41,885 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.32% | 51,000 |
| Dec 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -4.17% | 14,000 |
| Dec 12, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.09% | 3,200 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.54% | 8,750 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.24% | 3,750 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | - |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.50% | - |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.82% | 8,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.08% | - |
| Dec 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.51% | 5,000 |
| Dec 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.57% | 46,563 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.06% | - |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.32% | - |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.59% | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.82% | - |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.06% | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09% | - |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.90% | - |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 13,630 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.14% | - |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.67% | 7,500 |
| Nov 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.94% | 46,000 |
| Nov 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.74% | 500 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.76% | - |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.10% | - |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.92% | - |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.08% | - |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.41% | - |
| Oct 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 16.30% | 10,000 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.64% | - |
| Oct 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.28% | 10,000 |