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

Falco Pac Resource (TSV: FPC )

0.2200 -0.0300 (-12.00%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 10, 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 29, 2015 0.4250 0.4500 0.4250 0.4400 752,000 +0.01(+2.33%)
May 28, 2015 0.4300 0.4350 0.4200 0.4300 72,500 +0.00(+0.00%)
May 27, 2015 0.4400 0.4500 0.4200 0.4300 162,500 -0.01(-1.15%)
May 26, 2015 0.4600 0.4650 0.4350 0.4350 44,700 -0.02(-3.33%)
May 25, 2015 0.4550 0.4550 0.4450 0.4500 167,500 +0.00(+0.00%)
May 22, 2015 0.4700 0.4700 0.4500 0.4500 204,900 -0.02(-3.23%)
May 21, 2015 0.4800 0.4800 0.4650 0.4650 38,700 -0.01(-2.11%)
May 20, 2015 0.4700 0.4750 0.4600 0.4750 159,800 +0.01(+1.06%)
May 19, 2015 0.4800 0.4800 0.4700 0.4700 71,100 +0.00(+0.00%)
May 15, 2015 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 14, 2015 0.4900 0.4900 0.4750 0.4800 177,000 -0.01(-2.04%)
May 13, 2015 0.4850 0.4900 0.4800 0.4900 96,730 +0.00(+0.00%)
May 12, 2015 0.4800 0.4900 0.4650 0.4900 219,810 -0.01(-1.01%)
May 11, 2015 0.4900 0.4950 0.4850 0.4950 59,000 -0.01(-1.00%)
May 08, 2015 0.5000 0.5000 0.4800 0.5000 58,980 +0.00(+0.00%)
May 07, 2015 0.5000 0.5000 0.4900 0.5000 5,500 +0.01(+2.04%)
May 06, 2015 0.4850 0.4950 0.4700 0.4900 110,400 +0.00(+0.00%)
May 05, 2015 0.4950 0.4950 0.4900 0.4900 24,500 +0.00(+0.00%)
May 04, 2015 0.4750 0.5000 0.4750 0.4900 47,500 +0.00(+0.00%)
May 01, 2015 0.4750 0.4900 0.4750 0.4900 154,500 +0.02(+4.26%)
Apr 30, 2015 0.4800 0.4800 0.4600 0.4700 173,100 -0.01(-2.08%)
Apr 29, 2015 0.4800 0.4800 0.4700 0.4800 68,000 +0.00(+0.00%)
Apr 28, 2015 0.4750 0.4800 0.4700 0.4800 101,500 +0.01(+1.05%)
Apr 27, 2015 0.4750 0.4800 0.4700 0.4750 64,750 +0.00(+0.00%)
Apr 24, 2015 0.4800 0.4850 0.4700 0.4750 413,700 -0.01(-1.04%)
Apr 23, 2015 0.4800 0.4800 0.4750 0.4800 385,290 +0.00(+0.00%)
Apr 22, 2015 0.4750 0.4850 0.4600 0.4800 242,000 +0.01(+2.13%)
Apr 21, 2015 0.4600 0.4700 0.4600 0.4700 70,750 +0.00(+0.00%)
Apr 20, 2015 0.4550 0.4700 0.4500 0.4700 204,600 -0.01(-2.08%)
Apr 17, 2015 0.4700 0.4800 0.4550 0.4800 188,200 +0.01(+2.13%)
Apr 16, 2015 0.4700 0.4800 0.4700 0.4700 57,500 +0.00(+0.00%)
Apr 15, 2015 0.4700 0.4800 0.4600 0.4700 193,500 +0.00(+0.00%)
Apr 14, 2015 0.4600 0.4700 0.4550 0.4700 113,500 +0.00(+1.08%)
Apr 13, 2015 0.4600 0.4750 0.4600 0.4650 67,600 -0.01(-2.11%)
Apr 10, 2015 0.4650 0.4750 0.4600 0.4750 27,400 +0.01(+3.26%)
Apr 09, 2015 0.4600 0.4700 0.4600 0.4600 102,620 +0.00(+0.00%)
Apr 08, 2015 0.4500 0.4600 0.4300 0.4600 263,400 +0.01(+2.22%)
Apr 07, 2015 0.4500 0.4500 0.4300 0.4500 30,500 -0.01(-1.10%)
Apr 06, 2015 0.4550 0.4800 0.4050 0.4550 1,271,103 +0.01(+1.11%)
Apr 02, 2015 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Apr 01, 2015 0.4700 0.4850 0.4650 0.4750 46,925 -0.01(-1.04%)
Mar 31, 2015 0.4700 0.4800 0.4650 0.4800 29,000 -0.01(-2.04%)
Mar 30, 2015 0.4750 0.4900 0.4500 0.4900 284,000 -0.01(-2.00%)
Mar 27, 2015 0.4800 0.5000 0.4800 0.5000 10,000 +0.00(+0.00%)
Mar 26, 2015 0.4750 0.5000 0.4750 0.5000 52,820 +0.01(+2.04%)
Mar 25, 2015 0.4900 0.4900 0.4750 0.4900 77,400 -0.01(-1.01%)
Mar 24, 2015 0.4700 0.4950 0.4600 0.4950 591,705 +0.00(+0.00%)
Mar 23, 2015 0.4950 0.4950 0.4650 0.4950 55,250 +0.01(+2.06%)
Mar 20, 2015 0.4800 0.5000 0.4800 0.4850 124,900 +0.01(+2.11%)
Mar 19, 2015 0.4950 0.5000 0.4500 0.4750 496,320 -0.02(-3.06%)
Mar 18, 2015 0.4800 0.4900 0.4650 0.4900 190,020 +0.01(+2.08%)
Mar 17, 2015 0.4800 0.4900 0.4750 0.4800 108,085 -0.03(-5.88%)
Mar 16, 2015 0.4900 0.5100 0.4700 0.5100 117,410 +0.00(+0.00%)
Mar 13, 2015 0.5000 0.5100 0.4800 0.5100 169,601 -0.01(-1.92%)
Mar 12, 2015 0.5400 0.5400 0.5000 0.5200 284,650 -0.02(-3.70%)
Mar 11, 2015 0.5500 0.5500 0.5300 0.5400 116,450 -0.01(-1.82%)
Mar 10, 2015 0.5800 0.5800 0.5300 0.5500 67,916 -0.02(-3.51%)
Mar 09, 2015 0.5700 0.5800 0.5500 0.5700 134,467 -0.02(-3.39%)
Mar 06, 2015 0.5900 0.5900 0.5700 0.5900 196,200 +0.00(+0.00%)
Mar 05, 2015 0.6200 0.6200 0.5800 0.5900 102,300 -0.03(-4.84%)
Mar 04, 2015 0.6100 0.6200 0.5800 0.6200 221,999 -0.02(-3.13%)
Mar 03, 2015 0.6200 0.6200 0.6400 84,000 +0.02(+3.23%)
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.