Falco Resources Ltd.
FPRGFOTCBasic Materials● Active
$0.35
+$0.01(+3.64%)
Market Cap$121925652
P/E Ratio—
52W High$0.435
52W Low$0.1
Falco Resources Ltd. (FPRGF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fprgf · EOD price history · split-adj. · FMP · as of Jun 12, 2026
5-Year High5Y
$0.4700
Feb 2, 2024
-25.9% from here
5-Year Low5Y
$0.0110
Oct 3, 2022
+3.1K% from low
IPO Priceadj.
$0.4640
Aug 14, 2014
-24.9% since IPO
1 Year Ago
$0.1900
Jun 16, 2025
+83.4% in 1Y
5 Years Ago
$0.3450
Jun 15, 2021
+1.0% in 5Y
10 Years Ago
$0.8140
Jun 15, 2016
-57.2% in 10Y
Historical Price Data · FPRGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 21K | +0.46% |
| Jun 11, 2026 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 10K | +0.00% |
| Jun 10, 2026 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 56K | -0.66% |
| Jun 9, 2026 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 63K | -3.37% |
| Jun 8, 2026 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 106K | +1.44% |
| Jun 5, 2026 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 3K | -7.42% |
| Jun 4, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 10K | +0.00% |
| Jun 3, 2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 22K | -0.20% |
| Jun 2, 2026 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 59K | -1.72% |
| Jun 1, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3K | +0.00% |
| May 29, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 17K | +0.00% |
| May 28, 2026 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 3K | +0.00% |
| May 27, 2026 | $0.34 | $0.35 | $0.30 | $0.34 | $0.34 | 29K | -0.35% |
| May 26, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3K | +0.00% |
| May 22, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3K | +0.00% |
| May 21, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 4K | +0.00% |
| May 20, 2026 | $0.40 | $0.40 | $0.34 | $0.36 | $0.36 | 37K | -9.71% |
| May 19, 2026 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 77K | -3.32% |
| May 18, 2026 | $0.30 | $0.38 | $0.30 | $0.37 | $0.37 | 80K | +22.60% |
| May 15, 2026 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 26K | +1.00% |
Showing 1–20 of 1,213 records
Annual Stock Price Performance · FPRGF
Jan 1 → Dec 31 · 6 years2026+18.7%$0.31 → $0.37
+18.7%
2025+71.0%$0.18 → $0.31
+71.0%
2024+111.1%$0.09 → $0.19
+111.1%
2023-1.2%$0.09 → $0.09
-1.2%
2022-62.9%$0.23 → $0.09
-62.9%
2021-29.7%$0.33 → $0.23
-29.7%
Best Year2024 · +111.1%
Worst Year2022 · -62.9%
Positive Years3 / 6
Avg Annual Return+17.8%
6Y Total Return+12.4%
6Y CAGR~+2.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$523.57+0.00%
Mkt Cap $242.2B
BHP Group Limited
BHP
$90.82+0.00%
Mkt Cap $230.7B
Rio Tinto Group
RIO
$105.35+0.00%
Mkt Cap $171.1B
Southern Copper Corporation
SCCO
$189.79+0.00%
Mkt Cap $158.3B
Agnico Eagle Mines Limited
AEM.TO
$227.41+0.00%
Mkt Cap $113.7B
Newmont Corporation
NEM
$100.23+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$68.41+0.00%
Mkt Cap $98.3B
Barrick Gold Corporation
ABX.TO
$56.25+0.00%
Mkt Cap $94.2B
Agnico Eagle Mines Limited
AEM
$162.64+0.00%
Mkt Cap $81.3B
The Sherwin-Williams Company
SHW
$317.30+0.00%
Mkt Cap $78.3BWhat If You Invested in FPRGF?
If you invested $1,000 in FPRGF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$428
Total Return-57.2%
CAGR~-8.1% / yr
Profit$-572
Based on Jun 15, 2016 · $0.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Falco Resources Ltd. (FPRGF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $0.35. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FPRGF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FPRGF historical stock pricesFMP EOD datasplit-adjusted OHLCV