Skip to main content
Falco Resources Ltd. (TSXV:FPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.460
+0.015 (3.37%)
Apr 28, 2026, 3:59 PM EST

Falco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.460.430.460.463.37%309,839
Apr 27, 20260.450.450.440.450.45-1.11%155,243
Apr 24, 20260.450.450.450.450.451.69%64,637
Apr 23, 20260.460.460.440.440.44-3.80%148,611
Apr 22, 20260.440.460.440.460.464.55%265,676
Apr 21, 20260.470.470.430.440.44-4.35%233,022
Apr 20, 20260.460.460.440.460.46-215,045
Apr 17, 20260.410.470.410.460.4613.58%956,447
Apr 16, 20260.420.420.410.410.41-2.41%577,552
Apr 15, 20260.420.430.410.420.42-1.19%139,530
Apr 14, 20260.410.430.390.420.422.44%1,037,152
Apr 13, 20260.400.420.400.410.412.50%235,077
Apr 10, 20260.400.410.390.400.401.27%122,092
Apr 9, 20260.400.400.390.400.402.60%178,840
Apr 8, 20260.390.390.380.390.39-225,996
Apr 7, 20260.400.400.370.390.39-2.53%132,873
Apr 6, 20260.360.410.360.400.405.33%734,770
Apr 2, 20260.360.390.360.380.38-1.32%258,218
Apr 1, 20260.380.390.370.380.387.04%468,899
Mar 31, 20260.350.370.340.360.364.41%312,525
Mar 30, 20260.360.360.340.340.34-4.23%448,473
Mar 27, 20260.350.360.350.360.364.41%123,430
Mar 26, 20260.360.360.340.340.34-6.21%318,494
Mar 25, 20260.360.370.360.360.363.57%424,398
Mar 24, 20260.380.380.350.350.35-2.78%393,129
Mar 23, 20260.340.370.340.360.362.86%314,604
Mar 20, 20260.360.360.340.350.35-2.78%419,675
Mar 19, 20260.360.370.350.360.36-4.00%787,711
Mar 18, 20260.390.390.360.380.38-6.25%616,711
Mar 17, 20260.420.420.400.400.40-3.61%258,246
Mar 16, 20260.410.420.410.420.421.22%176,900
Mar 13, 20260.440.440.410.410.41-4.65%270,143
Mar 12, 20260.440.450.430.430.43-435,750
Mar 11, 20260.430.440.430.430.43-2.27%32,309
Mar 10, 20260.430.450.430.440.442.33%262,157
Mar 9, 20260.440.440.420.430.43-2.27%461,998
Mar 6, 20260.430.440.420.440.442.33%317,420
Mar 5, 20260.440.460.420.430.43-1.15%685,144
Mar 4, 20260.450.450.440.440.44-2.25%235,287
Mar 3, 20260.440.450.420.450.45-1.11%391,855
Mar 2, 20260.440.470.440.450.45-2.17%665,275
Feb 27, 20260.470.470.450.460.462.22%143,731
Feb 26, 20260.460.460.440.450.450.56%161,564
Feb 25, 20260.440.460.440.450.452.87%387,187
Feb 24, 20260.430.440.420.440.44-1.14%305,620
Feb 23, 20260.460.460.430.440.44-1,521,662
Feb 20, 20260.450.450.430.440.44-405,615
Feb 19, 20260.430.440.430.440.44-214,694
Feb 18, 20260.440.450.430.440.442.33%256,683
Feb 17, 20260.470.470.400.430.43-2.27%972,754
Feb 13, 20260.450.470.440.440.441.15%118,575
Feb 12, 20260.470.470.430.440.44-4.40%485,367
Feb 11, 20260.490.490.450.460.46-3.19%752,000
Feb 10, 20260.470.480.460.470.47-132,287
Feb 9, 20260.490.490.470.470.47-2.08%254,284
Feb 6, 20260.480.490.480.480.484.35%305,129
Feb 5, 20260.470.470.440.460.46-3.16%759,616
Feb 4, 20260.500.500.470.480.48-2.06%988,519
Feb 3, 20260.510.520.480.490.49-3.00%1,186,050
Feb 2, 20260.510.560.480.500.50-1.96%576,207
Jan 30, 20260.510.540.500.510.51-8.93%955,225
Jan 29, 20260.580.580.520.560.56-754,021
Jan 28, 20260.550.580.540.560.56-774,543
Jan 27, 20260.570.570.530.560.56-3.45%961,695
Jan 26, 20260.550.580.520.580.5816.00%1,817,052
Jan 23, 20260.510.520.490.500.500.50%829,547
Jan 22, 20260.500.510.490.500.502.58%484,685
Jan 21, 20260.500.520.480.490.49-2.02%1,266,049
Jan 20, 20260.450.500.450.500.5011.24%1,695,556
Jan 19, 20260.450.460.430.450.453.49%333,214
Jan 16, 20260.430.430.420.430.43-2.27%633,772
Jan 15, 20260.450.450.430.440.44-1.12%313,979
Jan 14, 20260.450.460.420.450.45-2.20%455,058
Jan 13, 20260.480.480.460.460.46-3.19%733,547
Jan 12, 20260.430.480.430.470.479.30%1,081,552
Jan 9, 20260.440.440.430.430.43-295,529
Jan 8, 20260.420.450.420.430.43-1.15%185,902
Jan 7, 20260.450.450.430.440.44-61,753
Jan 6, 20260.460.460.440.440.44-3.33%281,998
Jan 5, 20260.440.450.430.450.455.88%88,665
Jan 2, 20260.420.440.420.430.43-20,952
Dec 31, 20250.430.430.420.430.43-1.16%143,666
Dec 30, 20250.440.460.420.430.43-309,563
Dec 29, 20250.450.450.430.430.43-2.27%122,440
Dec 24, 20250.450.450.430.440.44-1.12%69,435
Dec 23, 20250.460.460.440.450.45-308,841
Dec 22, 20250.450.470.440.450.451.14%622,297
Dec 19, 20250.430.450.430.440.442.33%283,245
Dec 18, 20250.400.440.400.430.434.88%537,324
Dec 17, 20250.400.420.400.410.413.80%216,242
Dec 16, 20250.410.420.390.400.40-4.82%637,995
Dec 15, 20250.440.450.410.420.42-3.49%223,028
Dec 12, 20250.450.450.430.430.43-3.37%180,612
Dec 11, 20250.430.450.420.450.454.71%474,082
Dec 10, 20250.440.450.410.430.43-3.41%472,831
Dec 9, 20250.410.460.410.440.4410.00%620,838
Dec 8, 20250.400.410.390.400.402.56%264,349
Dec 5, 20250.430.430.390.390.39-7.14%348,272
Dec 4, 20250.390.430.390.420.4210.53%1,510,854
Dec 3, 20250.360.390.360.380.384.11%900,245