ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Falco Resources Ltd (TSV:FPC)

0.4400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.4500 0.4500 0.4250 0.4400 405,615 +0.00(+0.00%)
Feb 19, 2026 0.4250 0.4400 0.4250 0.4400 214,694 +0.00(+0.00%)
Feb 18, 2026 0.4400 0.4500 0.4300 0.4400 256,683 +0.01(+2.33%)
Feb 17, 2026 0.4650 0.4650 0.4000 0.4300 972,754 -0.01(-2.27%)
Feb 13, 2026 0.4400 0 +0.01(+1.15%)
Feb 12, 2026 0.4700 0.4700 0.4300 0.4350 485,367 -0.02(-4.40%)
Feb 11, 2026 0.4850 0.4850 0.4450 0.4550 752,000 -0.01(-3.19%)
Feb 10, 2026 0.4700 0.4800 0.4600 0.4700 132,287 +0.00(+0.00%)
Feb 09, 2026 0.4850 0.4900 0.4700 0.4700 254,284 -0.01(-2.08%)
Feb 06, 2026 0.4800 0.4850 0.4750 0.4800 305,129 +0.02(+4.35%)
Feb 05, 2026 0.4650 0.4700 0.4400 0.4600 759,616 -0.01(-3.16%)
Feb 04, 2026 0.5000 0.5000 0.4650 0.4750 988,519 -0.01(-2.06%)
Feb 03, 2026 0.5100 0.5200 0.4750 0.4850 1,186,050 -0.02(-3.00%)
Feb 02, 2026 0.5100 0.5600 0.4750 0.5000 576,207 -0.01(-1.96%)
Jan 30, 2026 0.5100 0.5400 0.4950 0.5100 955,225 -0.05(-8.93%)
Jan 29, 2026 0.5800 0.5800 0.5200 0.5600 754,021 +0.00(+0.00%)
Jan 28, 2026 0.5500 0.5800 0.5400 0.5600 774,543 +0.00(+0.00%)
Jan 27, 2026 0.5700 0.5700 0.5300 0.5600 961,695 -0.02(-3.45%)
Jan 26, 2026 0.5500 0.5800 0.5200 0.5800 1,817,052 +0.08(+16.00%)
Jan 23, 2026 0.5100 0.5200 0.4900 0.5000 829,547 +0.00(+0.40%)
Jan 22, 2026 0.4950 0.5050 0.4850 0.4980 484,685 +0.01(+2.68%)
Jan 21, 2026 0.5000 0.5200 0.4800 0.4850 1,266,049 -0.01(-2.02%)
Jan 20, 2026 0.4500 0.5000 0.4500 0.4950 1,695,556 +0.05(+11.24%)
Jan 19, 2026 0.4450 0.4550 0.4300 0.4450 333,214 +0.02(+3.49%)
Jan 16, 2026 0.4300 0.4300 0.4150 0.4300 633,772 -0.01(-2.27%)
Jan 15, 2026 0.4500 0.4500 0.4300 0.4400 313,979 -0.01(-1.12%)
Jan 14, 2026 0.4500 0.4600 0.4200 0.4450 455,058 -0.01(-2.20%)
Jan 13, 2026 0.4800 0.4800 0.4550 0.4550 733,547 -0.01(-3.19%)
Jan 12, 2026 0.4300 0.4780 0.4300 0.4700 1,081,552 +0.04(+9.30%)
Jan 09, 2026 0.4400 0.4400 0.4300 0.4300 295,529 +0.00(+0.00%)
Jan 08, 2026 0.4200 0.4500 0.4200 0.4300 185,902 -0.01(-1.15%)
Jan 07, 2026 0.4500 0.4500 0.4300 0.4350 61,753 +0.00(+0.00%)
Jan 06, 2026 0.4550 0.4550 0.4350 0.4350 281,998 -0.02(-3.33%)
Jan 05, 2026 0.4400 0.4500 0.4300 0.4500 88,665 +0.03(+5.88%)
Jan 02, 2026 0.4200 0.4350 0.4200 0.4250 20,952 +0.00(+0.00%)
Dec 31, 2025 0.4250 0 -0.01(-1.16%)
Dec 30, 2025 0.4400 0.4550 0.4200 0.4300 309,563 +0.00(+0.00%)
Dec 29, 2025 0.4500 0.4500 0.4300 0.4300 122,440 -0.01(-2.27%)
Dec 24, 2025 0.4400 0 -0.01(-1.12%)
Dec 23, 2025 0.4550 0.4550 0.4400 0.4450 308,841 +0.00(+0.00%)
Dec 22, 2025 0.4450 0.4650 0.4400 0.4450 622,297 +0.01(+1.14%)
Dec 19, 2025 0.4300 0.4450 0.4300 0.4400 283,245 +0.01(+2.33%)
Dec 18, 2025 0.3950 0.4400 0.3950 0.4300 537,324 +0.02(+4.88%)
Dec 17, 2025 0.4000 0.4150 0.3950 0.4100 216,242 +0.01(+3.80%)
Dec 16, 2025 0.4100 0.4150 0.3850 0.3950 637,995 -0.02(-4.82%)
Dec 15, 2025 0.4400 0.4450 0.4100 0.4150 223,028 -0.02(-3.49%)
Dec 12, 2025 0.4500 0.4500 0.4250 0.4300 180,612 -0.02(-3.37%)
Dec 11, 2025 0.4300 0.4450 0.4200 0.4450 474,082 +0.02(+4.71%)
Dec 10, 2025 0.4400 0.4500 0.4050 0.4250 472,831 -0.02(-3.41%)
Dec 09, 2025 0.4050 0.4600 0.4050 0.4400 620,838 +0.04(+10.00%)
Dec 08, 2025 0.4000 0.4050 0.3900 0.4000 264,349 +0.01(+2.56%)
Dec 05, 2025 0.4250 0.4250 0.3900 0.3900 348,272 -0.03(-7.14%)
Dec 04, 2025 0.3850 0.4300 0.3850 0.4200 1,510,854 +0.04(+10.53%)
Dec 03, 2025 0.3550 0.3850 0.3550 0.3800 900,245 +0.02(+4.11%)
Dec 02, 2025 0.3650 0.3700 0.3500 0.3650 123,588 +0.02(+5.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.