Falco Resources Ltd. - FPC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.45	0.44	0.44	0.45	0.43	405,615
February 19, 2026	0.43	0.44	0.44	0.44	0.43	214,700
February 18, 2026	0.44	0.44	0.44	0.45	0.43	256,700
February 17, 2026	0.47	0.43	0.43	0.47	0.4	972,800
February 13, 2026	0.45	0.44	0.44	0.47	0.44	118,600
February 12, 2026	0.47	0.44	0.44	0.47	0.43	485,400
February 11, 2026	0.49	0.46	0.46	0.49	0.45	752,000
February 10, 2026	0.47	0.47	0.47	0.48	0.46	132,300
February 09, 2026	0.49	0.47	0.47	0.49	0.47	254,300
February 06, 2026	0.48	0.48	0.48	0.49	0.48	305,129
February 05, 2026	0.47	0.46	0.46	0.47	0.44	759,616
February 04, 2026	0.5	0.48	0.48	0.5	0.47	988,519
February 03, 2026	0.51	0.49	0.49	0.52	0.48	1.19M
February 02, 2026	0.51	0.5	0.5	0.56	0.48	576,207
January 30, 2026	0.51	0.51	0.51	0.54	0.5	955,225
January 29, 2026	0.58	0.56	0.56	0.58	0.52	754,021
January 28, 2026	0.55	0.56	0.56	0.58	0.54	774,543
January 27, 2026	0.57	0.56	0.56	0.57	0.53	961,700
January 26, 2026	0.55	0.58	0.58	0.58	0.52	1.82M
January 23, 2026	0.51	0.5	0.5	0.52	0.49	829,547
January 22, 2026	0.5	0.5	0.5	0.51	0.49	484,700
January 21, 2026	0.5	0.49	0.49	0.52	0.48	1.27M
January 20, 2026	0.45	0.5	0.5	0.5	0.45	1.7M
January 19, 2026	0.45	0.45	0.45	0.46	0.43	333,214
January 16, 2026	0.43	0.43	0.43	0.43	0.42	633,800
January 15, 2026	0.45	0.44	0.44	0.45	0.43	313,979
January 14, 2026	0.45	0.45	0.45	0.46	0.42	455,100
January 13, 2026	0.48	0.46	0.46	0.48	0.46	733,547
January 12, 2026	0.43	0.47	0.47	0.48	0.43	1.08M
January 09, 2026	0.44	0.43	0.43	0.44	0.43	295,529
January 08, 2026	0.42	0.43	0.43	0.45	0.42	185,902
January 07, 2026	0.45	0.44	0.44	0.45	0.43	61,800
January 06, 2026	0.46	0.44	0.44	0.46	0.44	282,000
January 05, 2026	0.44	0.45	0.45	0.45	0.43	88,700
January 02, 2026	0.42	0.43	0.43	0.44	0.42	20,952
December 31, 2025	0.43	0.43	0.43	0.43	0.42	143,700
December 30, 2025	0.44	0.43	0.43	0.46	0.42	309,600
December 29, 2025	0.45	0.43	0.43	0.45	0.43	122,440
December 23, 2025	0.46	0.45	0.45	0.46	0.44	308,841
December 22, 2025	0.45	0.45	0.45	0.47	0.44	622,300
December 19, 2025	0.43	0.44	0.44	0.45	0.43	283,245
December 18, 2025	0.4	0.43	0.43	0.44	0.4	537,324
December 17, 2025	0.4	0.41	0.41	0.42	0.4	216,242
December 16, 2025	0.41	0.4	0.4	0.42	0.39	638,000
December 15, 2025	0.44	0.42	0.42	0.45	0.41	223,028
December 12, 2025	0.45	0.43	0.43	0.45	0.43	180,612
December 11, 2025	0.43	0.45	0.45	0.45	0.42	474,082
December 10, 2025	0.44	0.43	0.43	0.45	0.41	472,831
December 09, 2025	0.41	0.44	0.44	0.46	0.41	620,838
December 08, 2025	0.4	0.4	0.4	0.41	0.39	264,349
December 05, 2025	0.43	0.39	0.39	0.43	0.39	348,300
December 04, 2025	0.39	0.42	0.42	0.43	0.39	1.51M
December 03, 2025	0.36	0.38	0.38	0.39	0.36	900,245
December 02, 2025	0.37	0.37	0.37	0.37	0.35	123,600
December 01, 2025	0.35	0.35	0.35	0.37	0.35	230,720
November 28, 2025	0.34	0.35	0.35	0.36	0.34	326,100
November 27, 2025	0.35	0.34	0.34	0.36	0.34	76,245
November 26, 2025	0.34	0.35	0.35	0.36	0.34	274,200
November 25, 2025	0.33	0.33	0.33	0.34	0.32	32,421
November 24, 2025	0.34	0.33	0.33	0.34	0.33	139,100

Falco Resources Ltd. (FPC.V) TSXV