FPRGF | Falco Resources | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Falco Resources (FPRGF)

OTC

$0.37-$0.006 (-1.69%)

Price as of Oct 02, 2026

N/A
Market Cap
59.61%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-4.58%

Low Price$0.37

High Price$0.45
3 Months
+8.15%

Low Price$0.31

High Price$0.45
1 Year
+59.61%

Low Price$0.18

High Price$0.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.38	0.38	0.37	0.37	-1.69%	50,000
10/01/2026	0.37	0.38	0.36	0.38	-1.26%	161,536
09/30/2026	0.39	0.40	0.38	0.38	+0.84%	533,002
09/29/2026	0.37	0.39	0.37	0.38	-1.41%	6,367
09/28/2026	0.39	0.39	0.38	0.38	-3.58%	35,475
09/25/2026	0.40	0.40	0.39	0.40	+0.16%	9,263
09/24/2026	0.40	0.40	0.40	0.40	-1.99%	2,500
09/23/2026	0.40	0.40	0.40	0.40	-6.09%	28,978
09/22/2026	0.41	0.45	0.39	0.43	+2.60%	535,840
09/21/2026	0.41	0.43	0.41	0.42	-4.72%	12,853
09/18/2026	0.42	0.44	0.41	0.44	-1.27%	5,414
09/17/2026	0.44	0.45	0.44	0.45	+6.93%	1,260
09/16/2026	0.42	0.42	0.42	0.42	-4.54%	1,504
09/15/2026	0.42	0.44	0.42	0.44	+9.56%	20,508
09/14/2026	0.43	0.43	0.39	0.40	-8.78%	15,107
09/11/2026	0.44	0.45	0.43	0.44	-0.25%	9,250
09/10/2026	0.45	0.45	0.43	0.44	-0.50%	256,849
09/09/2026	0.45	0.45	0.44	0.44	+0.33%	8,631
09/08/2026	0.45	0.45	0.43	0.44	+4.62%	7,281
09/04/2026	0.40	0.42	0.40	0.42	+4.80%	5,429
09/03/2026	0.39	0.40	0.39	0.40	+3.48%	45,900
09/02/2026	0.38	0.39	0.38	0.39	+1.22%	2,775
09/01/2026	0.38	0.38	0.38	0.38	-3.10%	967
08/28/2026	0.41	0.41	0.39	0.39	-2.69%	4,592
08/27/2026	0.39	0.41	0.39	0.41	+3.77%	47,250
08/26/2026	0.39	0.40	0.39	0.39	+0.08%	1,100
08/25/2026	0.40	0.40	0.38	0.39	-0.76%	6,027
08/24/2026	0.38	0.40	0.37	0.39	+5.53%	180,000
08/21/2026	0.38	0.38	0.37	0.37	+0.11%	90,772
08/20/2026	0.37	0.37	0.37	0.37	-2.11%	11,102
08/17/2026	0.38	0.38	0.38	0.38	-0.27%	2,000
08/14/2026	0.38	0.38	0.37	0.38	+2.51%	21,540
08/13/2026	0.36	0.37	0.36	0.37	-0.67%	4,000
08/12/2026	0.37	0.37	0.37	0.37	+1.16%	149
08/10/2026	0.37	0.37	0.35	0.37	-1.01%	152,019
08/07/2026	0.38	0.39	0.37	0.37	+1.11%	95,700
08/05/2026	0.37	0.37	0.37	0.37	+8.71%	21,008
08/04/2026	0.34	0.34	0.34	0.34	+6.58%	6,000
08/03/2026	0.34	0.34	0.32	0.32	-3.88%	1,331
07/31/2026	0.33	0.33	0.33	0.33	+4.10%	18,500
07/29/2026	0.31	0.32	0.31	0.32	+1.95%	9,540
07/28/2026	0.33	0.33	0.29	0.31	-3.86%	86,040
07/27/2026	0.33	0.33	0.33	0.33	-0.68%	1,850
07/24/2026	0.33	0.34	0.33	0.33	-0.76%	12,056
07/23/2026	0.33	0.33	0.33	0.33	-3.42%	5,000
07/22/2026	0.35	0.35	0.34	0.34	+2.15%	3,005
07/21/2026	0.33	0.33	0.33	0.33	+4.56%	26,536
07/20/2026	0.31	0.34	0.31	0.32	+0.35%	10,064
07/17/2026	0.33	0.33	0.31	0.32	+2.15%	34,646
07/16/2026	0.37	0.37	0.31	0.31	-5.95%	18,984
07/15/2026	0.35	0.35	0.33	0.33	-7.05%	3,600
07/14/2026	0.33	0.36	0.33	0.36	+14.42%	63,738
07/13/2026	0.32	0.32	0.31	0.31	-10.86%	22,000
07/10/2026	0.33	0.35	0.33	0.35	+2.40%	36,750
07/09/2026	0.34	0.34	0.34	0.34	+9.87%	548,757
07/08/2026	0.31	0.31	0.31	0.31	-7.52%	97,014
07/07/2026	0.32	0.34	0.32	0.34	-4.30%	34,185
07/06/2026	0.35	0.35	0.35	0.35	+3.06%	25,973
07/02/2026	0.35	0.36	0.30	0.34	-0.88%	71,068
06/30/2026	0.36	0.36	0.34	0.34	+2.96%	33,295
06/29/2026	0.36	0.36	0.33	0.33	-2.85%	46,505
06/25/2026	0.34	0.36	0.34	0.34	+5.85%	25,505
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