Falco Resources (FPC) Stock Chart & Stock Price History → The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad) Free FPC Stock Alerts C$0.27 -0.01 (-1.82%) (As of 05/31/2024 05:23 PM ET) Add Compare Share Share ChartStock AnalysisChartEarningsHeadlinesStock AnalysisChartEarningsHeadlines Falco Resources Stock Price Performance5 Day Performance0.00%1 Month Performance+1.89%3 Month Performance0.00%6 Month Performance+116.00%Year-To-Date Performance+134.78%1 Year Performance+92.86% Receive FPC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Falco Resources and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. FPC Stock Chart for Sunday, June, 2, 2024 FPC Chart by TradingView Falco Resources Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$0.28C$0.27-1.82%C$0.28C$0.27178,201 shsC$73.33 million05/30/2024C$0.28C$0.28C$0.30C$0.28155,193 shsC$74.68 million05/29/2024C$0.27C$0.28+1.85%C$0.28C$0.2834,500 shsC$74.68 million05/28/2024C$0.26C$0.27+5.88%C$0.29C$0.26180,914 shsC$73.33 million05/27/2024C$0.29C$0.26-12.07%C$0.30C$0.241.42 million shsC$69.25 million05/24/2024C$0.31C$0.29-6.45%C$0.31C$0.29441,744 shsC$78.76 million Get the Latest News and Ratings for FPC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Falco Resources and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$0.33C$0.31-4.62%C$0.33C$0.31200,956 shsC$84.19 million05/22/2024C$0.34C$0.33-2.99%C$0.35C$0.33328,378 shsC$88.26 million05/21/2024C$0.33C$0.34+3.08%C$0.35C$0.34118,627 shsC$90.98 million05/20/2024C$0.33C$0.33C$0.41C$0.331.32 million shsC$88.26 million05/17/2024C$0.39C$0.33-16.67%C$0.41C$0.331.32 million shsC$88.26 million05/16/2024C$0.42C$0.39-7.14%C$0.44C$0.39205,108 shsC$105.92 million05/15/2024C$0.46C$0.42-8.70%C$0.47C$0.401.41 million shsC$114.06 million05/14/2024C$0.46C$0.46C$0.49C$0.43767,441 shsC$124.93 million05/13/2024C$0.30C$0.46+53.33%C$0.47C$0.302.84 million shsC$124.93 million05/10/2024C$0.29C$0.30+5.26%C$0.30C$0.2954,936 shsC$81.47 million05/09/2024C$0.30C$0.29-4.36%C$0.30C$0.29435,824 shsC$77.40 million05/08/2024C$0.31C$0.30-3.87%C$0.31C$0.28268,862 shsC$80.93 million05/07/2024C$0.28C$0.31+12.73%C$0.32C$0.28193,430 shsC$84.19 million05/06/2024C$0.26C$0.28+5.77%C$0.28C$0.2737,038 shsC$74.68 million05/03/2024C$0.27C$0.26-1.89%C$0.26C$0.2612,000 shsC$70.61 million05/02/2024C$0.26C$0.27+1.92%C$0.27C$0.273,000 shsC$71.97 million05/01/2024C$0.27C$0.26-3.70%C$0.28C$0.2616,250 shsC$70.61 million04/30/2024C$0.28C$0.27-3.57%C$0.28C$0.273,202 shsC$73.33 million04/29/2024C$0.28C$0.28C$0.29C$0.27187,868 shsC$76.04 million04/26/2024C$0.29C$0.28-3.45%C$0.28C$0.28107,077 shsC$76.04 million04/25/2024C$0.27C$0.29+9.43%C$0.29C$0.2782,218 shsC$78.76 million04/24/2024C$0.26C$0.27+1.92%C$0.27C$0.2610,720 shsC$71.97 million04/23/2024C$0.27C$0.26-3.70%C$0.27C$0.261,964 shsC$70.61 million04/22/2024C$0.26C$0.27+3.85%C$0.27C$0.2690,257 shsC$73.33 million04/19/2024C$0.26C$0.26+1.96%C$0.26C$0.24330,039 shsC$70.61 million04/18/2024C$0.28C$0.26-7.27%C$0.28C$0.2577,924 shsC$69.25 million04/17/2024C$0.28C$0.28-1.79%C$0.29C$0.2855,697 shsC$74.68 million04/16/2024C$0.28C$0.28C$0.28C$0.26138,100 shsC$76.04 million04/15/2024C$0.31C$0.28-8.20%C$0.31C$0.28167,005 shsC$76.04 million04/12/2024C$0.31C$0.31-1.61%C$0.32C$0.3122,125 shsC$82.83 million04/11/2024C$0.32C$0.31-3.13%C$0.32C$0.3078,917 shsC$84.19 million04/10/2024C$0.34C$0.32-5.88%C$0.33C$0.31141,153 shsC$86.91 million04/09/2024C$0.34C$0.34C$0.35C$0.31152,083 shsC$92.34 million04/08/2024C$0.35C$0.34-2.86%C$0.36C$0.348,100 shsC$92.34 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024C$0.34C$0.35+2.94%C$0.37C$0.35118,814 shsC$95.05 million04/04/2024C$0.35C$0.34-2.86%C$0.37C$0.3453,160 shsC$92.34 million04/03/2024C$0.36C$0.35-2.78%C$0.37C$0.35303,944 shsC$95.05 million04/02/2024C$0.38C$0.36-5.26%C$0.38C$0.36172,447 shsC$97.77 million04/01/2024C$0.37C$0.38+2.70%C$0.39C$0.36136,460 shsC$103.20 million03/29/2024C$0.37C$0.37C$0.39C$0.36528,658 shsC$100.49 million03/28/2024C$0.35C$0.37+5.71%C$0.39C$0.36528,658 shsC$100.49 million03/27/2024C$0.32C$0.35+9.37%C$0.38C$0.331.27 million shsC$95.05 million03/26/2024C$0.32C$0.32C$0.33C$0.3245,531 shsC$86.91 million03/25/2024C$0.34C$0.32-5.88%C$0.35C$0.3155,838 shsC$86.91 million03/22/2024C$0.30C$0.34+13.33%C$0.34C$0.30665,887 shsC$92.34 million03/21/2024C$0.29C$0.30+5.26%C$0.30C$0.3043,195 shsC$81.47 million03/20/2024C$0.30C$0.29-3.39%C$0.30C$0.2877,535 shsC$77.40 million03/19/2024C$0.29C$0.30+1.72%C$0.30C$0.2969,522 shsC$80.12 million03/18/2024C$0.29C$0.29C$0.30C$0.2969,600 shsC$78.76 million03/15/2024C$0.28C$0.29+3.57%C$0.29C$0.2864,500 shsC$78.76 million03/14/2024C$0.28C$0.28+1.82%C$0.30C$0.28137,400 shsC$76.04 million03/13/2024C$0.29C$0.28-5.17%C$0.30C$0.2728,568 shsC$74.68 million03/12/2024C$0.30C$0.29-3.33%C$0.29C$0.2854,063 shsC$78.76 million03/11/2024C$0.28C$0.30+7.14%C$0.30C$0.27401,579 shsC$81.47 million03/08/2024C$0.27C$0.28+3.70%C$0.29C$0.27182,400 shsC$76.04 million03/07/2024C$0.26C$0.27+3.85%C$0.27C$0.26154,560 shsC$73.33 million03/06/2024C$0.27C$0.26-1.89%C$0.27C$0.2668,000 shsC$70.61 million03/05/2024C$0.27C$0.27C$0.27C$0.2648,000 shsC$71.97 million03/04/2024C$0.27C$0.27-1.85%C$0.27C$0.27100,300 shsC$71.97 million03/01/2024C$0.26C$0.27+3.85%C$0.27C$0.25157,121 shsC$73.33 million Related Companies: FAR Stock Price Chart CNC Stock Price Chart REG Stock Price Chart ADZN Stock Price Chart NDM Stock Price Chart FSY Stock Price Chart LI Stock Price Chart SMT Stock Price Chart CRE Stock Price Chart FVL Stock Price Chart Receive FPC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Falco Resources and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:FPC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Falco Resources Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.