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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Falco Resources Ltd. (FPC.V) TSXV