S&P 500$7,358.22
-0.10%
2m
DOW 30$51,848.90
+0.35%
2m
NASDAQ 100$29,220.06
-0.43%
2m
Russell 2000$296.69
+0.46%
2m
Russell 1000$401.47
-0.02%
2m
S&P 400$3,788.61
+0.57%
2m
S&P 600$1,757.60
+1.09%
2m

Falco Resources (FPRGF)

OTC

$0.33-$0.05 (-12.72%)

Price as of Jun 24, 2026

N/A
Market Cap
91.18%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-9.21%

Low Price$0.32

High Price$0.42
3 Months
+21.35%

Low Price$0.25

High Price$0.42
1 Year
+91.18%

Low Price$0.14

High Price$0.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/24/2026	0.35	0.35	0.33	0.33	-12.72%	164,025
06/23/2026	0.38	0.38	0.36	0.37	-2.14%	174,818
06/22/2026	0.38	0.39	0.38	0.38	-7.20%	4,240
06/18/2026	0.42	0.44	0.40	0.41	-2.38%	288,224
06/17/2026	0.42	0.44	0.38	0.42	+13.76%	131,558
06/16/2026	0.37	0.37	0.36	0.37	-3.88%	21,970
06/15/2026	0.38	0.38	0.38	0.38	+3.56%	4,000
06/12/2026	0.37	0.37	0.37	0.37	+16.64%	20,800
06/11/2026	0.32	0.32	0.32	0.32	-0.13%	10,000
06/10/2026	0.32	0.32	0.32	0.32	-3.09%	56,000
06/09/2026	0.34	0.35	0.32	0.33	-5.71%	63,107
06/08/2026	0.34	0.35	0.34	0.35	+3.64%	105,500
06/05/2026	0.36	0.36	0.34	0.34	-7.78%	2,000
06/04/2026	0.36	0.36	0.36	0.36	+5.45%	10,085
06/03/2026	0.35	0.35	0.35	0.35	-2.29%	21,500
06/02/2026	0.36	0.36	0.35	0.35	-0.34%	58,679
05/29/2026	0.36	0.36	0.36	0.36	+4.72%	16,700
05/27/2026	0.34	0.35	0.30	0.34	-5.30%	28,690
05/21/2026	0.36	0.36	0.36	0.36	-0.37%	4,000
05/20/2026	0.40	0.40	0.34	0.36	+2.74%	37,300
05/19/2026	0.36	0.36	0.35	0.35	-5.49%	77,061
05/18/2026	0.30	0.38	0.30	0.37	-1.33%	80,103
05/15/2026	0.37	0.38	0.36	0.38	-1.65%	25,894
05/14/2026	0.33	0.38	0.33	0.38	-1.06%	111,754
05/13/2026	0.37	0.39	0.37	0.39	+3.63%	54,513
05/12/2026	0.37	0.38	0.37	0.37	+0.22%	18,039
05/11/2026	0.37	0.38	0.37	0.37	+1.87%	113,044
05/08/2026	0.37	0.37	0.36	0.36	+1.22%	18,100
05/07/2026	0.38	0.39	0.36	0.36	-3.89%	65,899
05/06/2026	0.36	0.37	0.36	0.37	+7.09%	48,424
05/05/2026	0.28	0.35	0.28	0.35	+2.85%	53,473
05/04/2026	0.36	0.36	0.34	0.34	+1.53%	50,000
05/01/2026	0.33	0.33	0.33	0.33	+1.57%	17,672
04/30/2026	0.35	0.35	0.33	0.33	-0.90%	18,489
04/28/2026	0.32	0.33	0.32	0.33	+1.19%	30,456
04/27/2026	0.32	0.35	0.32	0.33	-0.22%	32,291
04/24/2026	0.33	0.33	0.33	0.33	-2.33%	13,567
04/23/2026	0.33	0.34	0.33	0.34	+3.48%	253,000
04/22/2026	0.32	0.34	0.30	0.33	+3.51%	62,164
04/21/2026	0.33	0.33	0.32	0.32	-3.31%	24,536
04/20/2026	0.33	0.34	0.33	0.33	-9.50%	29,850
04/17/2026	0.31	0.36	0.31	0.36	+23.25%	320,648
04/16/2026	0.31	0.31	0.29	0.29	-4.82%	97,573
04/15/2026	0.31	0.31	0.31	0.31	+1.62%	22,500
04/14/2026	0.29	0.31	0.28	0.30	+1.89%	145,700
04/13/2026	0.29	0.30	0.29	0.30	+2.38%	50,448
04/10/2026	0.29	0.29	0.28	0.29	+1.58%	46,438
04/09/2026	0.29	0.29	0.29	0.29	+4.40%	36,542
04/08/2026	0.28	0.28	0.27	0.27	+2.36%	302,184
04/07/2026	0.27	0.27	0.27	0.27	-10.11%	24,000
04/06/2026	0.28	0.30	0.28	0.30	+8.31%	51,609
04/02/2026	0.26	0.27	0.26	0.27	+0.19%	22,068
04/01/2026	0.22	0.28	0.22	0.27	+10.29%	132,283
03/31/2026	0.25	0.25	0.25	0.25	-0.76%	82,000
03/30/2026	0.25	0.25	0.25	0.25	-4.22%	21,175
03/27/2026	0.25	0.26	0.25	0.26	+4.32%	65,800
03/26/2026	0.26	0.26	0.25	0.25	-6.30%	15,217
03/25/2026	0.27	0.27	0.27	0.27	-0.38%	2,000
03/24/2026	0.27	0.28	0.26	0.27	+1.06%	236,780
03/23/2026	0.25	0.27	0.25	0.27	+3.23%	136,000
03/20/2026	0.26	0.26	0.26	0.26	-0.81%	21,840
03/19/2026	0.26	0.26	0.26	0.26	-6.13%	25,700
03/18/2026	0.29	0.29	0.28	0.28	-6.35%	15,645
03/17/2026	0.30	0.30	0.29	0.29	-4.29%	40,000
03/16/2026	0.29	0.31	0.29	0.31	+2.19%	111,090
03/13/2026	0.31	0.31	0.30	0.30	-5.94%	3,675
03/12/2026	0.32	0.32	0.32	0.32	-2.11%	7,050
03/11/2026	0.31	0.33	0.31	0.33	-0.92%	46,773
03/10/2026	0.34	0.34	0.33	0.33	+5.61%	22,200
03/09/2026	0.31	0.31	0.31	0.31	+0.55%	9,537
03/05/2026	0.32	0.32	0.31	0.31	-4.40%	49,000
03/04/2026	0.33	0.36	0.32	0.33	+1.25%	94,114
03/03/2026	0.32	0.33	0.31	0.32	-3.14%	41,722
03/02/2026	0.34	0.34	0.32	0.33	-2.53%	75,640
02/27/2026	0.32	0.34	0.32	0.34	+3.75%	90,572
02/26/2026	0.33	0.33	0.33	0.33	-0.89%	19,711
02/25/2026	0.33	0.34	0.32	0.33	+2.84%	151,520
02/24/2026	0.32	0.32	0.32	0.32	-1.02%	18,502
02/23/2026	0.30	0.35	0.30	0.32	-0.22%	134,286
02/20/2026	0.31	0.33	0.31	0.33	+2.18%	2,133
02/18/2026	0.31	0.32	0.31	0.32	+2.07%	20,534
02/17/2026	0.32	0.32	0.30	0.31	-5.17%	77,551
02/13/2026	0.33	0.34	0.33	0.33	+2.94%	134,497
02/12/2026	0.32	0.33	0.32	0.32	-3.30%	73,050
02/11/2026	0.33	0.33	0.33	0.33	-4.32%	16,676
02/10/2026	0.35	0.35	0.35	0.35	-3.92%	1,549
02/09/2026	0.37	0.37	0.36	0.36	-0.11%	11,110
02/06/2026	0.36	0.36	0.35	0.36	+5.10%	223,000
02/05/2026	0.34	0.34	0.32	0.34	+0.36%	29,146
02/04/2026	0.35	0.35	0.34	0.34	-6.75%	30,500
02/03/2026	0.38	0.39	0.37	0.37	-1.08%	61,678
02/02/2026	0.33	0.41	0.33	0.37	-8.48%	402,627
01/30/2026	0.39	0.40	0.36	0.40	-1.39%	123,184
01/29/2026	0.43	0.43	0.39	0.41	-0.36%	274,226
01/28/2026	0.42	0.42	0.38	0.41	+0.54%	121,312
01/27/2026	0.42	0.42	0.40	0.41	-2.08%	1,167,184
01/26/2026	0.38	0.42	0.35	0.42	+13.74%	1,011,020
01/23/2026	0.37	0.37	0.36	0.37	+3.50%	12,302
01/21/2026	0.36	0.38	0.36	0.36	+1.46%	169,604
01/20/2026	0.32	0.36	0.32	0.35	+14.90%	27,131