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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.33	0.34	0.34	0.35	0.33	236,000
November 20, 2025	0.35	0.33	0.33	0.35	0.33	138,048
November 19, 2025	0.35	0.34	0.34	0.36	0.34	101,247
November 18, 2025	0.33	0.34	0.34	0.35	0.33	82,900
November 17, 2025	0.34	0.33	0.33	0.35	0.33	277,600
November 14, 2025	0.35	0.35	0.35	0.35	0.34	243,149
November 13, 2025	0.36	0.35	0.35	0.37	0.34	349,801
November 12, 2025	0.36	0.35	0.35	0.37	0.35	590,216
November 11, 2025	0.36	0.35	0.35	0.36	0.34	160,300
November 10, 2025	0.34	0.36	0.36	0.37	0.33	558,100
November 07, 2025	0.32	0.32	0.32	0.33	0.32	134,700
November 06, 2025	0.32	0.32	0.32	0.33	0.32	236,200
November 05, 2025	0.32	0.34	0.34	0.35	0.31	327,600
November 04, 2025	0.33	0.33	0.33	0.33	0.32	467,839
November 03, 2025	0.34	0.34	0.34	0.34	0.31	577,400
October 31, 2025	0.33	0.35	0.35	0.36	0.33	326,800
October 30, 2025	0.34	0.34	0.34	0.34	0.34	299,200
October 29, 2025	0.33	0.34	0.34	0.34	0.33	181,400
October 28, 2025	0.31	0.34	0.34	0.34	0.31	381,300
October 27, 2025	0.32	0.31	0.31	0.32	0.31	352,600
October 24, 2025	0.32	0.32	0.32	0.33	0.32	147,500
October 23, 2025	0.32	0.32	0.32	0.33	0.32	283,800
October 22, 2025	0.32	0.32	0.32	0.32	0.31	218,600
October 21, 2025	0.34	0.31	0.31	0.34	0.3	1.26M
October 20, 2025	0.32	0.33	0.33	0.34	0.31	501,400
October 17, 2025	0.33	0.32	0.32	0.34	0.31	512,748
October 16, 2025	0.33	0.33	0.33	0.34	0.33	948,100
October 15, 2025	0.34	0.33	0.33	0.34	0.33	268,405
October 14, 2025	0.34	0.34	0.34	0.34	0.33	396,523
October 10, 2025	0.35	0.34	0.34	0.36	0.34	504,600
October 09, 2025	0.36	0.34	0.34	0.36	0.34	238,913
October 08, 2025	0.35	0.36	0.36	0.38	0.34	851,800
October 07, 2025	0.35	0.35	0.35	0.35	0.34	239,900
October 06, 2025	0.34	0.34	0.34	0.35	0.34	540,500
October 03, 2025	0.35	0.34	0.34	0.35	0.34	838,000
October 02, 2025	0.36	0.34	0.34	0.36	0.34	364,829
October 01, 2025	0.34	0.35	0.35	0.35	0.34	554,500
September 30, 2025	0.35	0.34	0.34	0.35	0.33	744,100
September 29, 2025	0.35	0.36	0.36	0.38	0.34	610,100
September 26, 2025	0.33	0.34	0.34	0.35	0.33	640,229
September 25, 2025	0.34	0.32	0.32	0.34	0.32	1.32M
September 24, 2025	0.3	0.33	0.33	0.34	0.3	2.36M
September 23, 2025	0.28	0.28	0.28	0.28	0.27	342,900
September 22, 2025	0.28	0.28	0.28	0.28	0.27	279,959
September 19, 2025	0.27	0.28	0.28	0.28	0.27	77,000
September 18, 2025	0.27	0.27	0.27	0.27	0.27	33,036
September 17, 2025	0.27	0.27	0.27	0.28	0.26	250,600
September 16, 2025	0.28	0.27	0.27	0.28	0.27	124,500
September 15, 2025	0.28	0.28	0.28	0.28	0.27	245,100
September 12, 2025	0.28	0.28	0.28	0.28	0.28	530,100
September 11, 2025	0.28	0.28	0.28	0.28	0.28	189,500

Falco Resources Ltd. (FPC.V) TSXV