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

Falco Pac Resource (TSV: FPC )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2016 0.8800 0.9800 0.8800 0.9100 522,728 +0.04(+4.60%)
May 30, 2016 0.9300 0.9300 0.8500 0.8700 174,800 -0.06(-6.45%)
May 27, 2016 0.9300 0.9700 0.9000 0.9300 287,000 -0.01(-1.06%)
May 26, 2016 0.9500 0.9800 0.9100 0.9400 323,291 -0.01(-1.05%)
May 25, 2016 0.9200 0.9700 0.8700 0.9500 643,859 -0.03(-3.06%)
May 24, 2016 0.8200 1.000 0.7600 0.9800 1,538,240 +0.17(+20.99%)
May 20, 2016 0.8100 0.8100 0.8100 0 +0.11(+15.71%)
May 19, 2016 0.6800 0.7200 0.6700 0.7000 347,707 +0.00(+0.00%)
May 18, 2016 0.6400 0.7500 0.6400 0.7000 1,718,377 +0.05(+7.69%)
May 17, 2016 0.6500 0.6500 0.5900 0.6500 832,900 +0.02(+3.17%)
May 16, 2016 0.6000 0.6500 0.5900 0.6300 964,609 +0.04(+6.78%)
May 13, 2016 0.5800 0.5900 0.5700 0.5900 638,132 +0.03(+5.36%)
May 12, 2016 0.5600 0.5800 0.5400 0.5600 1,116,200 +0.00(+0.00%)
May 11, 2016 0.5700 0.5700 0.5500 0.5600 142,010 +0.00(+0.00%)
May 10, 2016 0.5800 0.5800 0.5400 0.5600 535,881 -0.02(-3.45%)
May 09, 2016 0.5600 0.5800 0.5500 0.5800 400,900 +0.01(+1.75%)
May 06, 2016 0.5600 0.5700 0.5400 0.5700 387,455 +0.00(+0.00%)
May 05, 2016 0.5600 0.5700 0.5000 0.5700 406,096 -0.01(-1.72%)
May 04, 2016 0.5800 0.5800 0.5700 0.5800 119,438 +0.00(+0.00%)
May 03, 2016 0.5900 0.5900 0.5800 0.5800 105,880 -0.01(-1.69%)
May 02, 2016 0.5900 0.6000 0.5800 0.5900 626,151 +0.01(+1.72%)
Apr 29, 2016 0.5700 0.5800 0.5700 0.5800 662,530 +0.02(+3.57%)
Apr 28, 2016 0.5700 0.5800 0.5600 0.5600 866,050 -0.02(-3.45%)
Apr 27, 2016 0.5800 0.5800 0.5600 0.5800 447,500 +0.00(+0.00%)
Apr 26, 2016 0.5700 0.5800 0.5700 0.5800 59,300 +0.02(+3.57%)
Apr 25, 2016 0.5700 0.5800 0.5600 0.5600 276,031 -0.01(-1.75%)
Apr 22, 2016 0.5800 0.5900 0.5600 0.5700 266,312 -0.02(-3.39%)
Apr 21, 2016 0.5800 0.6000 0.5600 0.5900 396,705 +0.01(+1.72%)
Apr 20, 2016 0.5900 0.6100 0.5700 0.5800 324,600 -0.01(-1.69%)
Apr 19, 2016 0.5700 0.6100 0.5700 0.5900 690,374 +0.02(+3.51%)
Apr 18, 2016 0.5700 0.5800 0.5500 0.5700 150,258 +0.00(+0.00%)
Apr 15, 2016 0.5500 0.5700 0.5300 0.5700 185,661 +0.02(+3.64%)
Apr 14, 2016 0.5900 0.5900 0.5400 0.5500 189,630 -0.04(-6.78%)
Apr 13, 2016 0.5700 0.5900 0.5600 0.5900 608,659 +0.04(+7.27%)
Apr 12, 2016 0.5700 0.5700 0.5500 0.5500 338,200 -0.02(-3.51%)
Apr 11, 2016 0.5400 0.5700 0.5300 0.5700 688,205 +0.05(+9.62%)
Apr 08, 2016 0.4700 0.5300 0.4650 0.5200 255,800 +0.05(+9.47%)
Apr 07, 2016 0.4500 0.4800 0.4500 0.4750 299,290 +0.03(+7.95%)
Apr 06, 2016 0.4400 0.4500 0.4400 0.4400 280,050 -0.01(-1.12%)
Apr 05, 2016 0.4450 0.4500 0.4400 0.4450 24,175 +0.00(+0.00%)
Apr 04, 2016 0.4500 0.4500 0.4300 0.4450 83,410 +0.01(+2.30%)
Apr 01, 2016 0.4450 0.4500 0.4350 0.4350 246,756 -0.01(-1.14%)
Mar 31, 2016 0.4500 0.4500 0.4350 0.4400 249,750 +0.00(+0.00%)
Mar 30, 2016 0.4400 0.4450 0.4250 0.4400 308,388 +0.00(+0.00%)
Mar 29, 2016 0.4400 0.4400 0.4200 0.4400 127,371 +0.00(+0.00%)
Mar 28, 2016 0.4300 0.4400 0.4300 0.4400 59,675 +0.02(+4.76%)
Mar 24, 2016 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Mar 23, 2016 0.4350 0.4400 0.4200 0.4300 421,600 -0.01(-1.15%)
Mar 22, 2016 0.4350 0.4400 0.4300 0.4350 446,196 +0.02(+3.57%)
Mar 21, 2016 0.4400 0.4400 0.4200 0.4200 396,157 -0.02(-4.55%)
Mar 18, 2016 0.4400 0.4500 0.4300 0.4400 303,855 +0.00(+0.00%)
Mar 17, 2016 0.4500 0.4500 0.4200 0.4400 284,300 -0.01(-2.22%)
Mar 16, 2016 0.4400 0.4550 0.4200 0.4500 272,000 +0.02(+4.65%)
Mar 15, 2016 0.4300 0.4350 0.4200 0.4300 120,770 -0.01(-1.15%)
Mar 14, 2016 0.4650 0.4650 0.4200 0.4350 276,129 -0.02(-4.40%)
Mar 11, 2016 0.4650 0.4725 0.4400 0.4550 140,400 -0.01(-1.09%)
Mar 10, 2016 0.4500 0.4600 0.4400 0.4600 361,350 +0.02(+3.37%)
Mar 09, 2016 0.4500 0.4700 0.4250 0.4450 274,175 -0.02(-3.26%)
Mar 08, 2016 0.4250 0.4950 0.4200 0.4600 933,301 +0.03(+6.98%)
Mar 07, 2016 0.4100 0.4300 0.4050 0.4300 194,340 +0.02(+4.88%)
Mar 04, 2016 0.4050 0.4300 0.4050 0.4100 486,550 +0.00(+1.23%)
Mar 03, 2016 0.3800 0.4100 0.3800 0.4050 534,711 +0.03(+8.00%)
Mar 02, 2016 0.3800 0.3800 0.3700 0.3750 145,760 -0.01(-1.32%)
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.