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

Falco Pac Resource (TSV: FPC )

0.2180 -0.0320 (-12.80%)
Streaming Delayed Price Updated: 2:21 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, 2020 0.2850 0.2950 0.2850 0.2850 29,679 -0.01(-3.39%)
May 28, 2020 0.2900 0.2950 0.2800 0.2950 155,000 +0.01(+1.72%)
May 27, 2020 0.2850 0.2900 0.2850 0.2900 46,799 -0.01(-1.69%)
May 26, 2020 0.2950 0.2950 0.2900 0.2950 39,051 +0.00(+0.00%)
May 25, 2020 0.2950 0.2950 0.2900 0.2950 89,830 -0.01(-3.28%)
May 22, 2020 0.2900 0.3050 0.2850 0.3050 143,500 +0.02(+5.17%)
May 21, 2020 0.3000 0.3000 0.2900 0.2900 28,177 -0.01(-3.33%)
May 20, 2020 0.3000 0.3100 0.3000 0.3000 73,534 -0.01(-3.23%)
May 19, 2020 0.3000 0.3150 0.2900 0.3100 319,742 +0.01(+3.33%)
May 15, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
May 14, 2020 0.2900 0.2900 0.2850 0.2850 37,658 -0.01(-1.72%)
May 13, 2020 0.2850 0.3000 0.2850 0.2900 87,299 +0.00(+0.00%)
May 12, 2020 0.2950 0.2950 0.2800 0.2900 203,504 +0.01(+3.57%)
May 11, 2020 0.2900 0.2950 0.2800 0.2800 231,000 -0.01(-5.08%)
May 08, 2020 0.2950 0.3000 0.2900 0.2950 174,400 -0.01(-3.28%)
May 07, 2020 0.3100 0.3100 0.3000 0.3050 140,550 -0.01(-1.61%)
May 06, 2020 0.3100 0.3150 0.3050 0.3100 54,200 -0.01(-1.59%)
May 05, 2020 0.3100 0.3150 0.3000 0.3150 208,805 +0.01(+3.28%)
May 04, 2020 0.2950 0.3100 0.2950 0.3050 184,990 +0.01(+1.67%)
May 01, 2020 0.3100 0.3100 0.2900 0.3000 181,000 +0.02(+5.26%)
Apr 30, 2020 0.2950 0.3450 0.2700 0.2850 1,101,146 -0.01(-3.39%)
Apr 29, 2020 0.2850 0.3050 0.2850 0.2950 498,700 +0.01(+5.36%)
Apr 28, 2020 0.3000 0.3000 0.2750 0.2800 282,563 -0.02(-8.20%)
Apr 27, 2020 0.2800 0.3050 0.2800 0.3050 360,201 +0.02(+7.02%)
Apr 24, 2020 0.2900 0.2900 0.2750 0.2850 201,375 +0.00(+0.00%)
Apr 23, 2020 0.2800 0.3000 0.2800 0.2850 622,436 +0.00(+1.79%)
Apr 22, 2020 0.2550 0.2800 0.2550 0.2800 100,105 +0.03(+12.00%)
Apr 21, 2020 0.2650 0.2650 0.2500 0.2500 87,678 +0.00(+0.00%)
Apr 20, 2020 0.2600 0.2650 0.2500 0.2500 538,395 -0.01(-3.85%)
Apr 17, 2020 0.2850 0.2850 0.2350 0.2600 1,780,058 -0.02(-5.45%)
Apr 16, 2020 0.2750 0.2800 0.2600 0.2750 510,004 -0.01(-1.79%)
Apr 15, 2020 0.2750 0.3050 0.2600 0.2800 851,567 +0.00(+0.00%)
Apr 14, 2020 0.2800 0.2950 0.2700 0.2800 648,362 +0.03(+12.00%)
Apr 13, 2020 0.2050 0.2550 0.2050 0.2500 560,300 +0.05(+21.95%)
Apr 09, 2020 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Apr 08, 2020 0.1950 0.1950 0.1900 0.1900 27,344 -0.01(-2.56%)
Apr 07, 2020 0.2050 0.2050 0.1900 0.1950 88,700 -0.01(-2.50%)
Apr 06, 2020 0.1800 0.2000 0.1750 0.2000 279,776 +0.03(+14.29%)
Apr 03, 2020 0.1800 0.1800 0.1750 0.1750 34,000 +0.00(+0.00%)
Apr 02, 2020 0.1800 0.1800 0.1750 0.1750 229,522 -0.02(-7.89%)
Apr 01, 2020 0.1900 0.1900 0.1900 0.1900 1,100 +0.00(+0.00%)
Mar 31, 2020 0.1700 0.1900 0.1700 0.1900 117,500 +0.01(+5.56%)
Mar 30, 2020 0.1950 0.1950 0.1750 0.1800 269,300 -0.02(-7.69%)
Mar 27, 2020 0.1900 0.1950 0.1850 0.1950 187,998 +0.01(+2.63%)
Mar 26, 2020 0.1900 0.1950 0.1800 0.1900 354,320 +0.00(+0.00%)
Mar 25, 2020 0.2000 0.2000 0.1900 0.1900 184,249 +0.01(+2.70%)
Mar 24, 2020 0.1900 0.2000 0.1850 0.1850 258,550 +0.01(+2.78%)
Mar 23, 2020 0.1800 0.1850 0.1800 0.1800 22,300 +0.00(+0.00%)
Mar 20, 2020 0.1800 0.2050 0.1700 0.1800 554,850 +0.01(+2.86%)
Mar 19, 2020 0.1800 0.1800 0.1700 0.1750 233,800 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.1700 0.1750 281,119 -0.03(-12.50%)
Mar 17, 2020 0.1950 0.2000 0.1700 0.2000 387,599 +0.01(+5.26%)
Mar 16, 2020 0.1950 0.2100 0.1750 0.1900 287,360 -0.01(-7.32%)
Mar 13, 2020 0.2050 0.2600 0.2000 0.2050 81,365 -0.01(-4.65%)
Mar 12, 2020 0.2200 0.2200 0.1950 0.2150 323,740 -0.02(-6.52%)
Mar 11, 2020 0.2450 0.2450 0.2300 0.2300 285,310 -0.01(-6.12%)
Mar 10, 2020 0.2600 0.2700 0.2450 0.2450 39,750 +0.01(+2.08%)
Mar 09, 2020 0.2600 0.2600 0.2400 0.2400 38,239 -0.03(-9.43%)
Mar 06, 2020 0.2650 0.2650 0.2600 0.2650 51,600 +0.00(+0.00%)
Mar 05, 2020 0.2850 0.2850 0.2650 0.2650 48,400 -0.02(-7.02%)
Mar 04, 2020 0.2800 0.2850 0.2700 0.2850 57,198 +0.02(+7.55%)
Mar 03, 2020 0.2700 0.2700 0.2500 0.2650 171,785 +0.01(+1.92%)
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.