Skip to main content
/
Falco Resources Ltd. (TSXV:FPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.2350
+0.0100 (4.44%)
Jun 3, 2025, 3:41 PM EDT

Falco Resources Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 25, 2012→Jun 3, 2025Max ▾Jan '13Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014​20142016​20162018​20182020​20202022​20222024​202400.5001.0000.235

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20250.230.240.220.240.244.44%19,500
Jun 2, 20250.230.230.230.230.232.27%225,008
May 30, 20250.230.230.220.220.22-4.35%155,500
May 29, 20250.250.250.230.230.23-8.00%272,341
May 28, 20250.250.250.240.250.256.38%557,834
May 27, 20250.240.240.230.240.24-38,900
May 26, 20250.240.240.240.240.24-19,039
May 23, 20250.250.250.230.240.24-6.00%95,400
May 22, 20250.270.270.240.250.25-3.85%158,132
May 21, 20250.270.270.240.260.26-3.70%132,600
May 20, 20250.220.270.220.270.2717.39%819,200
May 16, 20250.210.230.210.230.239.52%276,500
May 15, 20250.200.220.200.210.215.00%972,225
May 14, 20250.200.200.200.200.20-488,548
May 13, 20250.210.220.200.200.20-661,047
May 12, 20250.200.200.200.200.202.56%60,000
May 9, 20250.200.200.200.200.202.63%85,500
May 8, 20250.190.190.190.190.19-215,000
May 7, 20250.200.200.190.190.19-113,000
May 6, 20250.190.190.190.190.192.70%43,125
May 5, 20250.190.190.190.190.19-40,500
May 2, 20250.190.190.180.190.192.78%127,300
May 1, 20250.190.190.180.180.18-42,117
Apr 30, 20250.190.190.180.180.18-2.70%57,324
Apr 29, 20250.180.190.180.190.192.78%212,000
Apr 28, 20250.180.180.170.180.18-9,620,000
Apr 25, 20250.200.200.180.180.18-7.69%1,046,600
Apr 24, 20250.200.210.200.200.20-2.50%162,700
Apr 23, 20250.200.210.200.200.20-73,600
Apr 22, 20250.190.200.180.200.20-117,135
Apr 21, 20250.220.220.200.200.20-207,022
Apr 17, 20250.220.220.200.200.20-6.98%190,001
Apr 16, 20250.210.220.210.220.222.38%161,227
Apr 15, 20250.210.210.200.210.215.00%5,310
Apr 14, 20250.200.200.200.200.20-46,604
Apr 11, 20250.190.210.190.200.202.56%198,116
Apr 10, 20250.210.210.190.200.20-4.88%500,035
Apr 9, 20250.200.210.200.210.217.89%47,500
Apr 8, 20250.200.200.190.190.192.70%94,002
Apr 7, 20250.190.190.190.190.19-2.63%15,003
Apr 4, 20250.210.210.170.190.19-5.00%283,140
Apr 3, 20250.210.230.200.200.20-4.76%54,248
Apr 2, 20250.220.220.210.210.21-2.33%65,700
Apr 1, 20250.220.220.210.220.22-15,300
Mar 31, 20250.210.220.210.220.22-38,624
Mar 28, 20250.220.220.220.220.22-3,300
Mar 27, 20250.220.220.210.220.22-4.44%90,101
Mar 26, 20250.230.230.230.230.23-159,600
Mar 25, 20250.230.230.230.230.23-2.17%33,600
Mar 24, 20250.230.230.230.230.236.98%462,049