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, 2017 1.200 1.200 1.180 1.180 137,932 -0.03(-2.48%)
May 30, 2017 1.230 1.230 1.180 1.210 412,970 -0.01(-0.82%)
May 29, 2017 1.230 1.230 1.210 1.220 198,633 -0.02(-1.61%)
May 26, 2017 1.240 1.240 1.220 1.240 133,685 +0.00(+0.00%)
May 25, 2017 1.230 1.240 1.220 1.240 14,528 +0.01(+0.81%)
May 24, 2017 1.250 1.250 1.200 1.230 161,654 +0.00(+0.00%)
May 23, 2017 1.260 1.260 1.230 1.230 259,459 -0.02(-1.60%)
May 19, 2017 1.270 1.270 1.250 1.250 262,401 -0.01(-0.79%)
May 18, 2017 1.230 1.260 1.190 1.260 1,264,648 -0.17(-11.89%)
May 17, 2017 1.420 1.470 1.370 1.430 393,287 +0.04(+2.88%)
May 16, 2017 1.340 1.400 1.340 1.390 251,675 +0.03(+2.21%)
May 15, 2017 1.350 1.360 1.300 1.360 262,250 +0.01(+0.74%)
May 12, 2017 1.360 1.370 1.340 1.350 90,420 +0.00(+0.00%)
May 11, 2017 1.370 1.380 1.330 1.350 166,974 +0.02(+1.50%)
May 10, 2017 1.330 1.380 1.330 1.330 230,594 -0.02(-1.48%)
May 09, 2017 1.350 1.360 1.290 1.350 307,905 -0.01(-0.74%)
May 08, 2017 1.310 1.390 1.310 1.360 402,556 +0.05(+3.82%)
May 05, 2017 1.110 1.310 1.110 1.310 649,665 +0.21(+19.09%)
May 04, 2017 1.210 1.240 1.100 1.100 382,825 -0.12(-9.84%)
May 03, 2017 1.310 1.330 1.200 1.220 187,559 -0.08(-6.15%)
May 02, 2017 1.210 1.330 1.210 1.300 184,797 +0.09(+7.44%)
May 01, 2017 1.300 1.330 1.200 1.210 330,003 -0.14(-10.37%)
Apr 28, 2017 1.370 1.380 1.300 1.350 648,539 -0.05(-3.57%)
Apr 27, 2017 1.480 1.650 1.400 1.400 1,633,549 -0.07(-4.76%)
Apr 26, 2017 1.360 1.470 1.340 1.470 544,989 +0.13(+9.70%)
Apr 25, 2017 1.330 1.350 1.300 1.340 1,080,237 +0.00(+0.00%)
Apr 24, 2017 1.300 1.350 1.290 1.340 913,115 +0.04(+3.08%)
Apr 21, 2017 1.300 1.300 1.280 1.300 1,004,886 +0.01(+0.78%)
Apr 20, 2017 1.280 1.300 1.270 1.290 472,346 +0.00(+0.00%)
Apr 19, 2017 1.280 1.300 1.250 1.290 792,093 -0.01(-0.77%)
Apr 18, 2017 1.270 1.310 1.230 1.300 794,906 +0.05(+4.00%)
Apr 17, 2017 1.190 1.300 1.170 1.250 754,938 +0.06(+5.04%)
Apr 13, 2017 1.150 1.200 1.140 1.190 365,088 +0.03(+2.59%)
Apr 12, 2017 1.180 1.180 1.110 1.160 292,848 +0.00(+0.00%)
Apr 11, 2017 1.090 1.200 1.090 1.160 552,919 +0.08(+7.41%)
Apr 10, 2017 1.060 1.090 1.040 1.080 215,500 +0.05(+4.85%)
Apr 07, 2017 0.9700 1.030 0.9600 1.030 250,502 +0.07(+7.29%)
Apr 06, 2017 0.9700 0.9700 0.9500 0.9600 155,953 -0.01(-1.03%)
Apr 05, 2017 0.9700 0.9700 0.9600 0.9700 213,780 +0.00(+0.00%)
Apr 04, 2017 0.9700 0.9800 0.9500 0.9700 210,855 +0.02(+2.11%)
Apr 03, 2017 0.9100 0.9700 0.9100 0.9500 329,638 +0.04(+4.40%)
Mar 31, 2017 0.8800 0.9200 0.8800 0.9100 136,130 +0.03(+3.41%)
Mar 30, 2017 0.9000 0.9000 0.8800 0.8800 36,362 +0.00(+0.00%)
Mar 29, 2017 0.8800 0.9100 0.8800 0.8800 86,015 +0.01(+1.15%)
Mar 28, 2017 0.8600 0.8900 0.8600 0.8700 93,718 +0.03(+3.57%)
Mar 27, 2017 0.8700 0.8700 0.8400 0.8400 191,815 -0.02(-2.33%)
Mar 24, 2017 0.8700 0.8800 0.8400 0.8600 249,250 -0.03(-3.37%)
Mar 23, 2017 0.8800 0.8900 0.8700 0.8900 54,800 +0.00(+0.00%)
Mar 22, 2017 0.9200 0.9200 0.8600 0.8900 186,499 -0.02(-2.20%)
Mar 21, 2017 0.9000 0.9200 0.9000 0.9100 35,175 +0.02(+2.25%)
Mar 20, 2017 0.9200 0.9200 0.8800 0.8900 146,190 -0.02(-2.20%)
Mar 17, 2017 0.9200 0.9200 0.8800 0.9100 173,405 -0.01(-1.09%)
Mar 16, 2017 0.9300 0.9300 0.9200 0.9200 119,920 +0.00(+0.00%)
Mar 15, 2017 0.8900 0.9200 0.8500 0.9200 118,870 +0.05(+5.75%)
Mar 14, 2017 0.8900 0.8900 0.8700 0.8700 61,575 +0.00(+0.00%)
Mar 13, 2017 0.8800 0.9000 0.8600 0.8700 165,050 +0.00(+0.00%)
Mar 10, 2017 0.8800 0.8900 0.8700 0.8700 210,300 +0.02(+2.35%)
Mar 09, 2017 0.8500 0.8700 0.8400 0.8500 53,277 -0.01(-1.16%)
Mar 08, 2017 0.8200 0.8800 0.8000 0.8600 409,960 +0.03(+3.61%)
Mar 07, 2017 0.8500 0.8500 0.8200 0.8300 219,497 -0.03(-3.49%)
Mar 06, 2017 0.8700 0.8700 0.8400 0.8600 46,277 +0.00(+0.00%)
Mar 03, 2017 0.8900 0.8900 0.8600 0.8600 68,247 -0.01(-1.15%)
Mar 02, 2017 0.8900 0.8900 0.8600 0.8700 57,000 +0.01(+1.16%)
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.