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)

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.4250 0.4300 0.4150 0.4250 143,666 -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%)
Dec 01, 2025 0.3500 0.3650 0.3450 0.3450 227,115 -0.01(-1.43%)
Nov 28, 2025 0.3400 0.3600 0.3400 0.3500 326,081 +0.01(+2.94%)
Nov 27, 2025 0.3450 0.3600 0.3400 0.3400 76,245 -0.01(-2.86%)
Nov 26, 2025 0.3350 0.3600 0.3350 0.3500 274,186 +0.02(+7.69%)
Nov 25, 2025 0.3300 0.3350 0.3200 0.3250 32,421 -0.01(-1.52%)
Nov 24, 2025 0.3350 0.3350 0.3300 0.3300 139,087 -0.01(-2.94%)
Nov 21, 2025 0.3300 0.3450 0.3250 0.3400 235,951 +0.02(+4.62%)
Nov 20, 2025 0.3450 0.3450 0.3250 0.3250 138,048 -0.02(-4.41%)
Nov 19, 2025 0.3450 0.3600 0.3400 0.3400 101,247 +0.00(+0.00%)
Nov 18, 2025 0.3300 0.3450 0.3250 0.3400 82,864 +0.01(+3.03%)
Nov 17, 2025 0.3400 0.3500 0.3300 0.3300 277,557 -0.01(-4.35%)
Nov 14, 2025 0.3500 0.3500 0.3350 0.3450 243,149 -0.01(-1.43%)
Nov 13, 2025 0.3550 0.3700 0.3350 0.3500 349,801 +0.00(+0.00%)
Nov 12, 2025 0.3600 0.3650 0.3500 0.3500 590,216 +0.00(+0.00%)
Nov 11, 2025 0.3550 0.3600 0.3430 0.3500 160,278 -0.01(-1.41%)
Nov 10, 2025 0.3350 0.3650 0.3250 0.3550 558,072 +0.03(+10.94%)
Nov 07, 2025 0.3200 0.3300 0.3150 0.3200 134,700 +0.00(+0.00%)
Nov 06, 2025 0.3200 0.3250 0.3150 0.3200 236,188 -0.02(-5.88%)
Nov 05, 2025 0.3200 0.3450 0.3100 0.3400 327,571 +0.02(+4.62%)
Nov 04, 2025 0.3250 0.3250 0.3150 0.3250 467,839 -0.01(-2.99%)
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.