• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Falco Resources Ltd (TSV:FPC)

    0.4450 +0.0050 (+1.14%)
    Streaming Delayed Price Updated: 3:59 PM EST, Dec 22, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Nov 03, 2025 0.3400 0.3400 0.3100 0.3350 577,372 -0.01(-2.90%)
    Oct 31, 2025 0.3250 0.3550 0.3250 0.3450 326,781 +0.01(+2.99%)
    Oct 30, 2025 0.3400 0.3430 0.3350 0.3350 299,173 +0.00(+0.00%)
    Oct 29, 2025 0.3300 0.3400 0.3300 0.3350 181,368 +0.00(+0.00%)
    Oct 28, 2025 0.3100 0.3350 0.3100 0.3350 381,251 +0.03(+8.06%)
    Oct 27, 2025 0.3200 0.3200 0.3050 0.3100 352,600 -0.01(-4.02%)
    Oct 24, 2025 0.3200 0.3250 0.3180 0.3230 147,500 +0.01(+2.54%)
    Oct 23, 2025 0.3200 0.3250 0.3150 0.3150 283,767 -0.01(-1.56%)
    Oct 22, 2025 0.3150 0.3200 0.3100 0.3200 218,598 +0.02(+4.92%)
    Oct 21, 2025 0.3350 0.3400 0.2980 0.3050 1,257,765 -0.03(-7.58%)
    Oct 20, 2025 0.3200 0.3400 0.3100 0.3300 501,364 +0.02(+4.76%)
    Oct 17, 2025 0.3300 0.3400 0.3050 0.3150 512,748 -0.02(-4.55%)
    Oct 16, 2025 0.3250 0.3350 0.3250 0.3300 948,060 +0.00(+0.00%)
    Oct 15, 2025 0.3400 0.3400 0.3300 0.3300 268,405 -0.01(-2.94%)
    Oct 14, 2025 0.3350 0.3400 0.3300 0.3400 396,523 +0.00(+0.00%)
    Oct 10, 2025 0.3400 0 +0.01(+1.49%)
    Oct 09, 2025 0.3600 0.3600 0.3350 0.3350 238,913 -0.02(-5.63%)
    Oct 08, 2025 0.3500 0.3750 0.3400 0.3550 851,794 +0.01(+1.43%)
    Oct 07, 2025 0.3500 0.3500 0.3350 0.3500 239,900 +0.01(+2.94%)
    Oct 06, 2025 0.3400 0.3500 0.3350 0.3400 540,490 +0.01(+1.49%)
    Oct 03, 2025 0.3500 0.3500 0.3350 0.3350 837,985 -0.01(-2.33%)
    Oct 02, 2025 0.3600 0.3600 0.3350 0.3430 364,829 -0.00(-0.58%)
    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.
    © 2025 FinancialContent. All rights reserved.