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

Falco Pac Resource (TSV: FPC )

0.2900 -0.0200 (-6.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 28, 2024 0.3700 0 +0.02(+5.71%)
Mar 27, 2024 0.3350 0.3750 0.3300 0.3500 1,265,900 +0.03(+9.37%)
Mar 26, 2024 0.3200 0.3300 0.3200 0.3200 45,531 +0.00(+0.00%)
Mar 25, 2024 0.3450 0.3450 0.3100 0.3200 55,838 -0.02(-5.88%)
Mar 22, 2024 0.2950 0.3400 0.2950 0.3400 665,887 +0.04(+13.33%)
Mar 21, 2024 0.2950 0.3000 0.2950 0.3000 43,195 +0.02(+5.26%)
Mar 20, 2024 0.3000 0.3000 0.2800 0.2850 77,535 -0.01(-3.39%)
Mar 19, 2024 0.2900 0.2950 0.2900 0.2950 69,522 +0.01(+1.72%)
Mar 18, 2024 0.2850 0.2950 0.2850 0.2900 69,600 +0.00(+0.00%)
Mar 15, 2024 0.2800 0.2900 0.2800 0.2900 64,500 +0.01(+3.57%)
Mar 14, 2024 0.2800 0.2950 0.2800 0.2800 137,400 +0.01(+1.82%)
Mar 13, 2024 0.2950 0.2950 0.2700 0.2750 28,568 -0.01(-5.17%)
Mar 12, 2024 0.2800 0.2900 0.2800 0.2900 54,063 -0.01(-3.33%)
Mar 11, 2024 0.2900 0.3000 0.2650 0.3000 401,579 +0.02(+7.14%)
Mar 08, 2024 0.2700 0.2850 0.2650 0.2800 182,400 +0.01(+3.70%)
Mar 07, 2024 0.2600 0.2700 0.2600 0.2700 154,560 +0.01(+3.85%)
Mar 06, 2024 0.2700 0.2700 0.2600 0.2600 68,000 -0.01(-1.89%)
Mar 05, 2024 0.2700 0.2700 0.2600 0.2650 48,000 +0.00(+0.00%)
Mar 04, 2024 0.2700 0.2700 0.2650 0.2650 100,300 -0.01(-1.85%)
Mar 01, 2024 0.2500 0.2700 0.2500 0.2700 157,121 +0.01(+3.85%)
Feb 29, 2024 0.2450 0.2700 0.2400 0.2600 382,995 +0.03(+13.04%)
Feb 28, 2024 0.2600 0.2600 0.2300 0.2300 167,600 -0.03(-11.54%)
Feb 27, 2024 0.2650 0.2650 0.2600 0.2600 79,500 +0.01(+1.96%)
Feb 26, 2024 0.2800 0.2800 0.2550 0.2550 41,650 -0.01(-3.77%)
Feb 23, 2024 0.2850 0.2850 0.2600 0.2650 99,016 -0.02(-5.36%)
Feb 22, 2024 0.2600 0.2950 0.2600 0.2800 378,500 +0.04(+14.29%)
Feb 21, 2024 0.2350 0.2550 0.2350 0.2450 75,300 +0.01(+4.26%)
Feb 20, 2024 0.2450 0.2550 0.2300 0.2350 160,531 +0.00(+0.00%)
Feb 16, 2024 0.2350 0 +0.02(+11.90%)
Feb 15, 2024 0.2100 0.2100 0.2050 0.2100 53,500 +0.01(+2.44%)
Feb 14, 2024 0.2100 0.2100 0.2050 0.2050 52,030 +0.00(+2.50%)
Feb 13, 2024 0.2100 0.2100 0.2000 0.2000 249,605 -0.02(-9.09%)
Feb 12, 2024 0.2150 0.2200 0.2100 0.2200 130,047 -0.01(-2.22%)
Feb 09, 2024 0.2200 0.2250 0.2050 0.2250 213,900 -0.01(-2.17%)
Feb 08, 2024 0.2300 0.2400 0.2250 0.2300 112,500 +0.00(+0.00%)
Feb 07, 2024 0.2200 0.2350 0.2100 0.2300 95,190 +0.02(+9.52%)
Feb 06, 2024 0.2150 0.2250 0.2000 0.2100 90,615 +0.00(+0.00%)
Feb 05, 2024 0.2300 0.2300 0.2100 0.2100 100,374 -0.02(-8.70%)
Feb 02, 2024 0.2700 0.2700 0.2150 0.2300 319,865 -0.04(-13.21%)
Feb 01, 2024 0.2700 0.2850 0.2650 0.2650 147,786 -0.01(-1.85%)
Jan 31, 2024 0.2450 0.2750 0.2400 0.2700 209,956 +0.03(+10.20%)
Jan 30, 2024 0.2900 0.2900 0.2450 0.2450 444,725 -0.04(-15.52%)
Jan 29, 2024 0.2750 0.3200 0.2750 0.2900 847,334 +0.02(+7.41%)
Jan 26, 2024 0.2100 0.3000 0.2050 0.2700 1,315,165 +0.06(+28.57%)
Jan 25, 2024 0.2250 0.2250 0.2000 0.2100 458,629 -0.02(-6.67%)
Jan 24, 2024 0.1700 0.2450 0.1700 0.2250 1,054,613 +0.05(+32.35%)
Jan 23, 2024 0.1700 0.1700 0.1700 0.1700 5,530 -0.00(-2.86%)
Jan 22, 2024 0.1700 0.1800 0.1700 0.1750 23,209 +0.00(+0.00%)
Jan 19, 2024 0.1600 0.1750 0.1600 0.1750 67,548 +0.00(+2.94%)
Jan 18, 2024 0.1700 0.1700 0.1700 0.1700 26,508 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1700 0.1700 61,020 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1700 0.1650 0.1700 23,770 +0.00(+0.00%)
Jan 15, 2024 0.1700 0.1700 0.1700 0.1700 12,557 +0.00(+0.00%)
Jan 12, 2024 0.1900 0.1900 0.1600 0.1700 200,469 -0.02(-10.53%)
Jan 11, 2024 0.1450 0.1900 0.1400 0.1900 672,614 +0.04(+26.67%)
Jan 10, 2024 0.1400 0.1500 0.1400 0.1500 106,519 +0.01(+3.45%)
Jan 09, 2024 0.1400 0.1500 0.1350 0.1450 268,725 +0.00(+3.57%)
Jan 08, 2024 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
Jan 05, 2024 0.1350 0.1400 0.1300 0.1400 163,761 +0.02(+12.00%)
Jan 04, 2024 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Jan 03, 2024 0.1250 0.1300 0.1250 0.1300 46,500 +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.