Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falco Pac Resource (TSV: FPC )

0.2500 -0.0200 (-7.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.8700 0.8800 0.8300 0.8300 197,164 -0.04(-4.60%)
Feb 27, 2018 0.9300 0.9300 0.8300 0.8700 732,714 -0.03(-3.33%)
Feb 26, 2018 0.9300 0.9300 0.9000 0.9000 97,697 -0.01(-1.10%)
Feb 23, 2018 0.9200 0.9300 0.9000 0.9100 40,323 +0.01(+1.11%)
Feb 22, 2018 0.9300 0.9300 0.9000 0.9000 43,532 -0.02(-2.17%)
Feb 21, 2018 0.9300 0.9300 0.9100 0.9200 126,558 +0.00(+0.00%)
Feb 20, 2018 0.9300 0.9300 0.9100 0.9200 123,971 +0.00(+0.00%)
Feb 16, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 15, 2018 0.9500 0.9500 0.9100 0.9200 139,970 -0.03(-3.16%)
Feb 14, 2018 0.9400 0.9600 0.9400 0.9500 47,149 +0.02(+2.15%)
Feb 13, 2018 0.9500 0.9500 0.9300 0.9300 76,127 +0.00(+0.00%)
Feb 12, 2018 0.9600 1.000 0.9300 0.9300 119,960 +0.01(+1.09%)
Feb 09, 2018 0.9500 0.9800 0.9100 0.9200 321,023 -0.02(-2.13%)
Feb 08, 2018 0.9700 0.9700 0.9400 0.9400 80,465 -0.03(-3.09%)
Feb 07, 2018 0.9600 0.9800 0.9600 0.9700 62,559 +0.01(+1.04%)
Feb 06, 2018 0.9700 0.9700 0.9600 0.9600 103,966 -0.02(-2.04%)
Feb 05, 2018 1.000 1.000 0.9600 0.9800 86,782 +0.04(+4.26%)
Feb 02, 2018 0.9800 0.9800 0.9400 0.9400 193,490 -0.04(-4.08%)
Feb 01, 2018 1.000 1.010 0.9800 0.9800 95,269 +0.00(+0.00%)
Jan 31, 2018 0.9900 1.020 0.9700 0.9800 214,782 +0.00(+0.00%)
Jan 30, 2018 1.030 1.020 0.9600 0.9800 283,694 -0.04(-3.92%)
Jan 29, 2018 1.020 1.060 1.000 1.020 210,347 -0.01(-0.97%)
Jan 26, 2018 1.040 1.040 1.010 1.030 75,615 +0.01(+0.98%)
Jan 25, 2018 1.050 1.050 1.010 1.020 87,180 -0.02(-1.92%)
Jan 24, 2018 1.030 1.040 1.000 1.040 117,064 +0.02(+1.96%)
Jan 23, 2018 1.050 1.050 1.020 1.020 63,353 -0.01(-0.97%)
Jan 22, 2018 1.000 1.030 1.000 1.030 62,221 +0.02(+1.98%)
Jan 19, 2018 1.020 1.020 1.000 1.010 96,430 +0.00(+0.00%)
Jan 18, 2018 1.050 1.000 1.010 224,460 -0.04(-3.81%)
Jan 17, 2018 1.060 1.070 1.050 1.050 105,310 +0.01(+0.96%)
Jan 16, 2018 1.100 1.100 1.040 1.040 185,352 -0.04(-3.70%)
Jan 15, 2018 1.090 1.130 1.080 1.080 175,697 +0.00(+0.00%)
Jan 12, 2018 1.040 1.100 1.040 1.080 267,688 +0.02(+1.89%)
Jan 11, 2018 1.020 1.060 1.010 1.060 364,190 +0.05(+4.95%)
Jan 10, 2018 1.020 1.020 0.9900 1.010 199,180 +0.02(+2.02%)
Jan 09, 2018 1.020 1.020 0.9900 0.9900 133,179 -0.03(-2.94%)
Jan 08, 2018 1.000 1.060 0.9900 1.020 314,850 +0.08(+8.51%)
Jan 05, 2018 1.000 1.010 0.9400 0.9400 212,493 -0.06(-6.00%)
Jan 04, 2018 1.060 1.060 0.9900 1.000 179,451 -0.04(-3.85%)
Jan 03, 2018 0.9400 1.040 0.9300 1.040 402,958 +0.11(+11.83%)
Jan 02, 2018 0.8900 0.9300 0.8900 0.9300 155,207 +0.06(+6.90%)
Dec 29, 2017 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 28, 2017 0.9200 0.9200 0.8500 0.8600 486,397 -0.02(-2.27%)
Dec 27, 2017 0.9200 0.9200 0.8800 0.8800 119,584 -0.04(-4.35%)
Dec 22, 2017 0.9600 0.9600 0.8900 0.9200 206,401 -0.02(-2.13%)
Dec 21, 2017 0.8800 0.9400 0.8800 0.9400 214,353 +0.06(+6.82%)
Dec 20, 2017 0.8400 0.8800 0.8400 0.8800 121,325 +0.03(+3.53%)
Dec 19, 2017 0.8800 0.8900 0.8400 0.8500 136,053 -0.03(-3.41%)
Dec 18, 2017 0.8800 0.8800 0.8600 0.8800 109,664 +0.02(+2.33%)
Dec 15, 2017 0.8600 0.8600 0.8000 0.8600 564,957 +0.02(+2.38%)
Dec 14, 2017 0.9000 0.9000 0.8300 0.8400 452,748 -0.04(-4.55%)
Dec 13, 2017 0.8800 0.8900 0.8700 0.8800 166,973 +0.00(+0.00%)
Dec 12, 2017 0.9100 0.9100 0.8800 0.8800 207,463 -0.02(-2.22%)
Dec 11, 2017 0.9000 0.9300 0.9000 0.9000 103,899 +0.01(+1.12%)
Dec 08, 2017 0.9400 0.9400 0.8900 0.8900 319,242 -0.04(-4.30%)
Dec 07, 2017 0.9500 0.9500 0.9300 0.9300 187,976 -0.02(-2.11%)
Dec 06, 2017 0.9500 0.9600 0.9400 0.9500 74,696 +0.00(+0.00%)
Dec 05, 2017 0.9400 0.9800 0.9400 0.9500 165,087 -0.03(-3.06%)
Dec 04, 2017 1.020 1.020 0.9400 0.9800 321,058 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.