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

Falco Pac Resource (TSV: FPC )

0.3250 -0.0650 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2018 0.5800 0.5800 0.5700 0.5800 150,060 +0.02(+3.57%)
May 30, 2018 0.5900 0.5900 0.5600 0.5600 193,167 -0.02(-3.45%)
May 29, 2018 0.6100 0.6200 0.5800 0.5800 196,934 -0.02(-3.33%)
May 28, 2018 0.6100 0.6300 0.6000 0.6000 176,297 +0.00(+0.00%)
May 25, 2018 0.6200 0.6200 0.5900 0.6000 258,031 -0.02(-3.23%)
May 24, 2018 0.6400 0.6400 0.6200 0.6200 97,481 -0.02(-3.13%)
May 23, 2018 0.6600 0.6600 0.6400 0.6400 73,529 -0.01(-1.54%)
May 22, 2018 0.6600 0.6700 0.6500 0.6500 65,175 -0.01(-1.52%)
May 18, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
May 17, 2018 0.6500 0.6600 0.6500 0.6500 24,555 -0.01(-1.52%)
May 16, 2018 0.6700 0.6700 0.6400 0.6600 87,118 -0.01(-1.49%)
May 15, 2018 0.6800 0.6800 0.6500 0.6700 333,917 +0.00(+0.00%)
May 14, 2018 0.6200 0.6700 0.6200 0.6700 315,690 +0.07(+11.67%)
May 11, 2018 0.6000 0.6600 0.6000 0.6000 384,593 +0.01(+1.69%)
May 10, 2018 0.6000 0.6100 0.5900 0.5900 216,985 +0.00(+0.00%)
May 09, 2018 0.6100 0.6100 0.5900 0.5900 136,841 -0.01(-1.67%)
May 08, 2018 0.6000 0.6000 0.5800 0.6000 187,333 +0.01(+1.69%)
May 07, 2018 0.6200 0.6200 0.5900 0.5900 201,226 -0.03(-4.84%)
May 04, 2018 0.6000 0.6300 0.5800 0.6200 612,776 +0.01(+1.64%)
May 03, 2018 0.6400 0.6400 0.6000 0.6100 532,494 -0.01(-1.61%)
May 02, 2018 0.6500 0.6500 0.6200 0.6200 370,181 -0.01(-1.59%)
May 01, 2018 0.6600 0.6600 0.6200 0.6300 396,591 -0.02(-3.08%)
Apr 30, 2018 0.6600 0.6600 0.6400 0.6500 715,580 -0.01(-1.52%)
Apr 27, 2018 0.6800 0.6800 0.6500 0.6600 318,687 -0.01(-1.49%)
Apr 26, 2018 0.6900 0.6900 0.6600 0.6700 300,007 -0.02(-2.90%)
Apr 25, 2018 0.7000 0.7100 0.6600 0.6900 252,058 -0.01(-1.43%)
Apr 24, 2018 0.7300 0.7300 0.6900 0.7000 367,193 -0.02(-2.78%)
Apr 23, 2018 0.7500 0.7500 0.7200 0.7200 146,455 -0.01(-1.37%)
Apr 20, 2018 0.7500 0.7500 0.7300 0.7300 73,710 +0.00(+0.00%)
Apr 19, 2018 0.7600 0.7700 0.7300 0.7300 236,328 -0.03(-3.95%)
Apr 18, 2018 0.7900 0.7900 0.7600 0.7600 118,536 +0.00(+0.00%)
Apr 17, 2018 0.7300 0.7600 0.7200 0.7600 207,721 +0.02(+2.70%)
Apr 16, 2018 0.7600 0.7700 0.7200 0.7400 104,193 -0.01(-1.33%)
Apr 13, 2018 0.7700 0.7800 0.7500 0.7500 361,081 +0.00(+0.00%)
Apr 12, 2018 0.7500 0.7900 0.7300 0.7500 213,064 +0.00(+0.00%)
Apr 11, 2018 0.7500 0.7550 0.7300 0.7500 128,128 -0.01(-0.66%)
Apr 10, 2018 0.7800 0.7800 0.7200 0.7550 285,372 -0.01(-0.66%)
Apr 09, 2018 0.8000 0.8000 0.7500 0.7600 168,783 -0.03(-3.80%)
Apr 06, 2018 0.7800 0.7900 0.7700 0.7900 175,206 +0.00(+0.00%)
Apr 05, 2018 0.8000 0.8000 0.7800 0.7900 366,894 -0.01(-1.25%)
Apr 04, 2018 0.7900 0.8100 0.7600 0.8000 187,517 +0.02(+2.56%)
Apr 03, 2018 0.7900 0.7900 0.7800 0.7800 73,952 +0.00(+0.00%)
Apr 02, 2018 0.8000 0.8100 0.7800 0.7800 210,344 -0.01(-1.27%)
Mar 29, 2018 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Mar 28, 2018 0.7900 0.8100 0.7700 0.7800 264,622 -0.02(-2.50%)
Mar 27, 2018 0.8200 0.8200 0.7900 0.8000 245,207 -0.01(-1.23%)
Mar 26, 2018 0.8400 0.8400 0.8000 0.8100 212,848 +0.00(+0.00%)
Mar 23, 2018 0.8200 0.8500 0.8100 0.8100 319,219 -0.01(-1.22%)
Mar 22, 2018 0.8800 0.8800 0.8200 0.8200 149,573 -0.03(-3.53%)
Mar 21, 2018 0.8600 0.8700 0.8500 0.8500 62,487 -0.02(-2.30%)
Mar 20, 2018 0.8500 0.8800 0.8500 0.8700 55,202 +0.03(+3.57%)
Mar 19, 2018 0.8400 0.8500 0.8200 0.8400 86,522 +0.03(+3.70%)
Mar 16, 2018 0.8500 0.8500 0.8100 0.8100 467,814 -0.02(-2.41%)
Mar 15, 2018 0.8600 0.8600 0.8300 0.8300 320,485 -0.02(-2.35%)
Mar 14, 2018 0.8900 0.8900 0.8500 0.8500 183,499 -0.05(-5.56%)
Mar 13, 2018 0.8900 0.9000 0.8900 0.9000 95,300 +0.02(+2.27%)
Mar 12, 2018 0.9000 0.9000 0.8700 0.8800 80,000 +0.00(+0.00%)
Mar 09, 2018 0.8900 0.8900 0.8800 0.8800 67,193 -0.01(-1.12%)
Mar 08, 2018 0.8900 0.8900 0.8800 0.8900 89,856 +0.01(+1.14%)
Mar 07, 2018 0.9200 0.9200 0.8700 0.8800 140,796 -0.04(-4.35%)
Mar 06, 2018 0.9200 0.9400 0.9200 0.9200 363,444 +0.00(+0.00%)
Mar 05, 2018 0.9100 0.9500 0.9100 0.9200 201,553 +0.02(+2.22%)
Mar 02, 2018 0.9100 0.9300 0.9000 0.9000 180,103 +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.