Falco Resources Ltd. (FRA:8FP)
Germany · Delayed Price · Currency is EUR 0.2740
-0.0120 (-4.20%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:8FP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.20% | - |
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.62% | - |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.82% | 7,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.41% | - |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.80% | - |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | - |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | 3,289 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 100 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.60% | - |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.04% | 500 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.39% | - |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.64% | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.77% | - |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.54% | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.36% | - |
| Mar 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.78% | 3,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.26% | - |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.76% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.53% | - |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.79% | 20,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.72% | - |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | 6,000 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.92% | - |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 5,067 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.80% | - |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.15% | - |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | 5,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | - |
| Feb 23, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.93% | 10,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | - |
| Feb 17, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 1,457 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 3,500 |