Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faircourt Gold Income Corp (TSX: FGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 4.230 4.500 4.220 4.500 9,287 +0.28(+6.64%)
Apr 29, 2014 4.320 4.320 4.220 4.220 4,455 +0.00(+0.00%)
Apr 28, 2014 4.460 4.470 4.220 4.220 1,650 -0.21(-4.74%)
Apr 25, 2014 4.550 4.550 4.420 4.430 1,800 +0.08(+1.84%)
Apr 24, 2014 4.360 4.500 4.350 4.350 11,554 +0.15(+3.57%)
Apr 23, 2014 4.200 4.200 4.200 4.200 1,800 +0.05(+1.20%)
Apr 22, 2014 4.160 4.210 4.150 4.150 3,560 +0.00(+0.00%)
Apr 21, 2014 4.240 4.240 4.150 4.150 4,713 -0.08(-1.89%)
Apr 17, 2014 4.230 4.230 4.230 0 +0.02(+0.48%)
Apr 16, 2014 4.310 4.400 4.210 4.210 1,948 -0.19(-4.32%)
Apr 15, 2014 4.550 4.550 4.400 4.400 855 +0.04(+0.92%)
Apr 11, 2014 4.360 4.360 4.360 4.360 146 +0.11(+2.59%)
Apr 10, 2014 4.240 4.350 4.200 4.250 4,789 +0.09(+2.16%)
Apr 09, 2014 4.180 4.180 4.160 4.160 1,299 -0.06(-1.42%)
Apr 08, 2014 4.320 4.360 4.220 4.220 6,300 +0.05(+1.20%)
Apr 07, 2014 4.220 4.220 4.170 4.170 1,700 -0.10(-2.34%)
Apr 04, 2014 4.300 4.300 4.270 4.270 1,495 +0.04(+0.95%)
Apr 03, 2014 4.500 4.500 4.220 4.230 6,277 -0.27(-6.00%)
Apr 02, 2014 4.410 4.500 4.410 4.500 400 +0.11(+2.51%)
Apr 01, 2014 4.360 4.390 4.360 4.390 600 +0.05(+1.15%)
Mar 31, 2014 4.370 4.370 4.270 4.340 2,644 +0.02(+0.46%)
Mar 28, 2014 4.430 4.430 4.300 4.320 5,570 -0.11(-2.48%)
Mar 27, 2014 4.510 4.550 4.360 4.430 13,289 -0.17(-3.70%)
Mar 26, 2014 4.660 4.700 4.510 4.600 3,880 -0.10(-2.13%)
Mar 25, 2014 4.750 4.750 4.700 4.700 4,134 -0.03(-0.63%)
Mar 24, 2014 4.700 4.730 4.630 4.730 5,800 -0.02(-0.42%)
Mar 21, 2014 4.750 4.760 4.750 4.750 13,900 +0.03(+0.64%)
Mar 20, 2014 4.710 4.720 4.710 4.720 3,400 +0.03(+0.64%)
Mar 19, 2014 4.720 4.730 4.690 4.690 3,600 -0.11(-2.29%)
Mar 18, 2014 4.800 4.800 4.710 4.800 5,471 -0.06(-1.23%)
Mar 17, 2014 4.980 4.980 4.820 4.860 20,237 -0.16(-3.19%)
Mar 14, 2014 4.960 5.040 4.960 5.020 20,402 +0.11(+2.24%)
Mar 13, 2014 4.830 4.920 4.820 4.910 15,400 +0.04(+0.82%)
Mar 12, 2014 4.710 4.890 4.710 4.870 7,864 +0.16(+3.40%)
Mar 11, 2014 4.700 4.710 4.660 4.710 14,643 +0.05(+1.07%)
Mar 10, 2014 4.630 4.660 4.630 4.660 3,300 -0.07(-1.48%)
Mar 07, 2014 4.760 4.760 4.700 4.730 3,287 -0.02(-0.42%)
Mar 06, 2014 4.790 4.790 4.750 4.750 7,900 +0.03(+0.64%)
Mar 05, 2014 4.710 4.770 4.700 4.720 7,930 -0.01(-0.21%)
Mar 04, 2014 4.700 4.750 4.690 4.730 24,400 +0.01(+0.21%)
Mar 03, 2014 4.680 4.760 4.680 4.720 14,416 +0.09(+1.94%)
Feb 28, 2014 4.750 4.750 4.600 4.630 7,900 -0.08(-1.70%)
Feb 27, 2014 4.740 4.750 4.700 4.710 10,260 +0.01(+0.21%)
Feb 26, 2014 4.750 4.750 4.690 4.700 12,950 -0.07(-1.47%)
Feb 25, 2014 4.840 4.850 4.770 4.770 12,358 -0.05(-1.04%)
Feb 24, 2014 4.850 4.880 4.790 4.820 10,054 +0.02(+0.42%)
Feb 21, 2014 4.800 4.800 4.800 4.800 2,411 -0.04(-0.83%)
Feb 20, 2014 4.680 4.840 4.650 4.840 1,803 +0.16(+3.42%)
Feb 19, 2014 4.780 4.800 4.650 4.680 10,601 -0.05(-1.06%)
Feb 18, 2014 4.800 4.800 4.730 4.730 10,073 +0.06(+1.28%)
Feb 13, 2014 4.670 4.670 4.670 0 +0.13(+2.86%)
Feb 12, 2014 4.710 4.710 4.530 4.540 10,192 -0.15(-3.20%)
Feb 11, 2014 4.670 4.720 4.650 4.690 9,700 +0.07(+1.52%)
Feb 10, 2014 4.500 4.620 4.500 4.620 10,220 +0.22(+5.00%)
Feb 07, 2014 4.230 4.400 4.230 4.400 7,200 +0.15(+3.53%)
Feb 06, 2014 4.300 4.300 4.250 4.250 4,580 -0.08(-1.85%)
Feb 05, 2014 4.330 4.350 4.330 4.330 7,160 +0.06(+1.41%)
Feb 04, 2014 4.330 4.330 4.210 4.270 2,700 -0.10(-2.29%)
Feb 03, 2014 4.360 4.480 4.290 4.370 5,742 +0.07(+1.63%)
Jan 31, 2014 4.310 4.390 4.300 4.300 11,468 +0.00(+0.00%)
Jan 30, 2014 4.380 4.420 4.300 4.300 6,366 -0.12(-2.71%)
Jan 29, 2014 4.240 4.420 4.240 4.420 6,000 +0.16(+3.76%)
Jan 28, 2014 4.280 4.280 4.260 4.260 3,146 -0.08(-1.84%)
Jan 27, 2014 4.420 4.420 4.340 4.340 32,611 -0.10(-2.25%)
Jan 24, 2014 4.420 4.520 4.420 4.440 75,109 -0.03(-0.67%)
Jan 23, 2014 4.420 4.500 4.420 4.470 11,000 +0.09(+2.05%)
Jan 22, 2014 4.440 4.440 4.360 4.380 18,304 -0.12(-2.67%)
Jan 21, 2014 4.440 4.550 4.440 4.500 13,720 +0.01(+0.22%)
Jan 20, 2014 4.410 4.490 4.380 4.490 1,910 +0.12(+2.75%)
Jan 17, 2014 4.350 4.450 4.350 4.370 14,597 +0.11(+2.58%)
Jan 16, 2014 4.190 4.260 4.180 4.260 2,491 +0.09(+2.16%)
Jan 15, 2014 4.220 4.220 4.170 4.170 4,808 -0.04(-0.95%)
Jan 14, 2014 4.270 4.310 4.210 4.210 19,388 +0.03(+0.72%)
Jan 13, 2014 4.090 4.180 4.090 4.180 16,498 +0.14(+3.47%)
Jan 10, 2014 3.990 4.100 3.990 4.040 6,248 +0.09(+2.28%)
Jan 09, 2014 3.950 4.030 3.950 3.950 2,750 -0.05(-1.25%)
Jan 08, 2014 4.010 4.010 3.990 4.000 5,800 +0.03(+0.76%)
Jan 07, 2014 3.980 3.980 3.970 3.970 2,080 +0.03(+0.76%)
Jan 06, 2014 3.990 4.050 3.940 3.940 8,920 +0.00(+0.00%)
Jan 03, 2014 3.940 3.940 3.940 3.940 2,800 -0.03(-0.76%)
Jan 02, 2014 3.900 3.970 3.900 3.970 2,200 +0.13(+3.39%)
Dec 31, 2013 3.840 3.840 3.840 0 -0.03(-0.78%)
Dec 30, 2013 3.940 3.960 3.870 3.870 6,200 -0.05(-1.28%)
Dec 27, 2013 3.710 3.920 3.710 3.920 2,200 +0.19(+5.09%)
Dec 24, 2013 3.730 3.730 3.730 0 +0.15(+4.19%)
Dec 23, 2013 3.650 3.700 3.580 3.580 69,500 -0.09(-2.45%)
Dec 20, 2013 3.750 3.790 3.630 3.670 50,333 -0.04(-1.08%)
Dec 19, 2013 3.800 3.800 3.710 3.710 24,391 -0.11(-2.88%)
Dec 18, 2013 3.800 3.900 3.800 3.820 28,623 +0.01(+0.26%)
Dec 17, 2013 3.810 3.820 3.770 3.810 22,985 +0.01(+0.26%)
Dec 16, 2013 3.710 3.810 3.710 3.800 5,466 +0.09(+2.43%)
Dec 13, 2013 3.750 3.750 3.710 3.710 10,589 -0.04(-1.07%)
Dec 12, 2013 3.710 3.750 3.710 3.750 7,051 +0.03(+0.81%)
Dec 11, 2013 3.840 3.940 3.700 3.720 22,330 -0.13(-3.38%)
Dec 10, 2013 3.840 3.990 3.840 3.850 34,392 +0.02(+0.52%)
Dec 09, 2013 3.850 3.960 3.820 3.830 17,376 -0.07(-1.79%)
Dec 06, 2013 3.920 3.950 3.890 3.900 16,478 -0.02(-0.51%)
Dec 05, 2013 3.920 3.990 3.920 3.920 10,234 +0.00(+0.00%)
Dec 04, 2013 3.920 4.030 3.920 3.920 7,442 +0.03(+0.77%)
Dec 03, 2013 3.990 4.020 3.890 3.890 13,141 -0.09(-2.26%)
Dec 02, 2013 4.160 4.190 3.960 3.980 19,250 -0.18(-4.33%)
Nov 29, 2013 4.150 4.200 4.120 4.160 35,977 -0.04(-0.95%)
Nov 28, 2013 4.120 4.200 4.120 4.200 17,984 +0.08(+1.94%)
Nov 27, 2013 4.240 4.240 4.090 4.120 49,076 -0.14(-3.29%)
Nov 26, 2013 4.120 4.260 4.110 4.260 31,367 +0.13(+3.15%)
Nov 25, 2013 4.180 4.190 4.130 4.130 26,189 -0.06(-1.43%)
Nov 22, 2013 4.230 4.230 4.180 4.190 17,325 -0.06(-1.41%)
Nov 21, 2013 4.240 4.250 4.240 4.250 8,200 +0.03(+0.71%)
Nov 20, 2013 4.230 4.250 4.220 4.220 11,384 -0.01(-0.24%)
Nov 19, 2013 4.260 4.300 4.230 4.230 7,190 -0.03(-0.70%)
Nov 18, 2013 4.240 4.260 4.200 4.260 19,503 +0.02(+0.47%)
Nov 15, 2013 4.250 4.290 4.200 4.240 20,833 +0.04(+0.95%)
Nov 14, 2013 4.310 4.310 4.200 4.200 31,940 -0.19(-4.33%)
Nov 12, 2013 4.450 4.450 4.140 4.390 67,418 -0.01(-0.23%)
Nov 11, 2013 4.400 4.400 4.400 4.400 11,400 -0.09(-2.00%)
Nov 08, 2013 4.400 4.490 4.390 4.490 27,010 +0.09(+2.05%)
Nov 07, 2013 4.400 4.600 4.350 4.400 44,799 +0.00(+0.00%)
Nov 06, 2013 4.380 4.450 4.320 4.400 19,347 -0.04(-0.90%)
Nov 05, 2013 4.410 4.440 4.360 4.440 9,551 -0.02(-0.45%)
Nov 04, 2013 4.550 4.590 4.400 4.460 12,260 +0.06(+1.36%)
Nov 01, 2013 4.550 4.550 4.400 4.400 7,300 -0.15(-3.30%)
Oct 31, 2013 4.620 4.620 4.550 4.550 1,500 +0.00(+0.00%)
Oct 30, 2013 4.600 4.620 4.550 4.550 8,222 +0.00(+0.00%)
Oct 29, 2013 4.620 4.620 4.500 4.550 37,044 -0.04(-0.87%)
Oct 28, 2013 4.710 4.730 4.590 4.590 24,362 -0.31(-6.33%)
Oct 25, 2013 4.750 4.900 4.700 4.900 23,270 +0.05(+1.03%)
Oct 24, 2013 4.850 4.850 4.850 4.850 500 +0.00(+0.00%)
Oct 23, 2013 4.680 4.850 4.620 4.850 6,800 +0.22(+4.75%)
Oct 22, 2013 4.830 4.830 4.580 4.630 6,525 +0.03(+0.65%)
Oct 21, 2013 4.630 4.650 4.600 4.600 15,430 +0.04(+0.88%)
Oct 18, 2013 4.560 4.750 4.550 4.560 5,101 +0.01(+0.22%)
Oct 17, 2013 4.640 4.640 4.550 4.550 16,600 -0.08(-1.73%)
Oct 16, 2013 4.880 4.880 4.620 4.630 12,508 -0.07(-1.49%)
Oct 15, 2013 4.690 4.700 4.680 4.700 3,760 +0.01(+0.21%)
Oct 11, 2013 4.690 4.690 4.690 0 -0.12(-2.49%)
Oct 10, 2013 4.850 4.850 4.810 4.810 1,295 -0.14(-2.83%)
Oct 09, 2013 4.950 4.950 4.950 4.950 251 +0.27(+5.77%)
Oct 03, 2013 4.680 4.680 4.680 0 +0.00(+0.00%)
Oct 02, 2013 4.750 4.750 4.680 4.680 3,910 -0.12(-2.50%)
Oct 01, 2013 4.820 4.820 4.800 4.800 5,601 -0.02(-0.41%)
Sep 27, 2013 4.860 4.860 4.820 4.820 5,000 -0.04(-0.82%)
Sep 26, 2013 4.860 4.860 4.860 4.860 1,000 -0.14(-2.80%)
Sep 25, 2013 4.860 5.000 4.820 5.000 3,856 +0.14(+2.88%)
Sep 24, 2013 4.890 4.890 4.860 4.860 2,875 -0.18(-3.57%)
Sep 23, 2013 4.980 5.040 4.980 5.040 2,500 +0.22(+4.56%)
Sep 19, 2013 4.820 4.820 4.820 3 -0.18(-3.60%)
Sep 18, 2013 4.750 5.000 4.720 5.000 6,121 +0.24(+5.04%)
Sep 17, 2013 4.760 4.760 4.760 4.760 154 +0.01(+0.21%)
Sep 16, 2013 4.810 4.810 4.680 4.750 3,031 -0.05(-1.04%)
Sep 12, 2013 4.800 4.800 4.800 0 -0.05(-1.03%)
Sep 11, 2013 4.970 4.970 4.850 4.850 6,628 -0.11(-2.22%)
Sep 10, 2013 5.180 5.180 4.960 4.960 9,100 -0.29(-5.52%)
Sep 09, 2013 5.300 5.300 5.240 5.250 11,706 +0.00(+0.00%)
Sep 06, 2013 5.210 5.250 5.200 5.250 6,400 +0.04(+0.77%)
Sep 05, 2013 5.360 5.360 5.210 5.210 35,874 -0.19(-3.52%)
Sep 04, 2013 5.400 5.400 5.400 5.400 10,000 +0.00(+0.00%)
Sep 03, 2013 5.430 5.430 5.400 5.400 8,200 +0.00(+0.00%)
Aug 30, 2013 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 29, 2013 5.390 5.400 5.390 5.400 5,900 +0.05(+0.93%)
Aug 28, 2013 5.360 5.500 5.350 5.350 3,750 -0.05(-0.93%)
Aug 27, 2013 5.420 5.480 5.400 5.400 11,569 +0.03(+0.56%)
Aug 26, 2013 5.340 5.370 5.300 5.370 5,000 +0.12(+2.29%)
Aug 23, 2013 5.230 5.250 5.230 5.250 3,800 +0.14(+2.74%)
Aug 22, 2013 5.130 5.140 5.080 5.110 2,900 +0.10(+2.00%)
Aug 21, 2013 5.050 5.120 5.010 5.010 6,682 -0.14(-2.72%)
Aug 20, 2013 5.150 5.150 5.150 5.150 500 +0.12(+2.39%)
Aug 19, 2013 4.960 5.040 4.960 5.030 7,301 +0.01(+0.20%)
Aug 16, 2013 5.100 5.100 5.020 5.020 1,203 -0.04(-0.79%)
Aug 15, 2013 4.870 5.100 4.850 5.060 7,944 +0.18(+3.69%)
Aug 14, 2013 4.760 4.900 4.760 4.880 32,635 +0.12(+2.52%)
Aug 13, 2013 4.800 4.800 4.750 4.760 37,100 -0.04(-0.83%)
Aug 12, 2013 4.850 4.850 4.800 4.800 13,467 -0.05(-1.03%)
Aug 09, 2013 4.720 4.850 4.720 4.850 1,650 +0.10(+2.11%)
Aug 08, 2013 4.750 4.850 4.750 4.750 2,266 +0.04(+0.85%)
Aug 07, 2013 4.700 4.710 4.700 4.710 800 -0.13(-2.69%)
Aug 06, 2013 4.750 4.840 4.750 4.840 7,870 +0.09(+1.89%)
Aug 02, 2013 4.750 4.750 4.750 0 +0.05(+1.06%)
Aug 01, 2013 4.710 4.710 4.650 4.700 7,850 -0.05(-1.05%)
Jul 31, 2013 4.700 4.750 4.700 4.750 1,200 -0.03(-0.63%)
Jul 30, 2013 4.750 4.780 4.750 4.780 5,100 -0.02(-0.42%)
Jul 26, 2013 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 25, 2013 4.850 4.850 4.710 4.800 6,200 -0.03(-0.62%)
Jul 24, 2013 4.950 5.000 4.830 4.830 6,639 -0.12(-2.42%)
Jul 23, 2013 5.100 5.200 4.950 4.950 3,213 -0.15(-2.94%)
Jul 22, 2013 5.160 5.100 4.850 5.100 2,460 +0.25(+5.15%)
Jul 19, 2013 4.860 4.900 4.840 4.850 26,400 -0.04(-0.82%)
Jul 18, 2013 4.780 4.890 4.700 4.890 4,500 +0.07(+1.45%)
Jul 17, 2013 4.820 4.820 4.820 4.820 950 +0.02(+0.42%)
Jul 16, 2013 5.190 5.190 4.650 4.800 16,413 +0.19(+4.12%)
Jul 15, 2013 4.810 4.810 4.610 4.610 10,305 -0.14(-2.95%)
Jul 12, 2013 5.450 5.450 4.710 4.750 10,857 -0.48(-9.18%)
Jul 11, 2013 5.150 5.240 5.150 5.230 6,750 +0.40(+8.28%)
Jul 10, 2013 4.810 4.880 4.760 4.830 10,145 -0.03(-0.62%)
Jul 09, 2013 4.670 4.860 4.670 4.860 1,641 +0.31(+6.81%)
Jul 08, 2013 4.550 4.600 4.550 4.550 6,846 +0.00(+0.00%)
Jul 05, 2013 4.550 4.550 4.550 4.550 8,300 -0.05(-1.09%)
Jul 04, 2013 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 03, 2013 4.660 4.660 4.600 4.600 1,200 -0.01(-0.22%)
Jul 02, 2013 4.600 4.750 4.600 4.610 28,920 +0.06(+1.32%)
Jun 28, 2013 4.550 4.550 4.550 0 +0.05(+1.11%)
Jun 26, 2013 4.770 4.770 4.390 4.500 29,050 -0.28(-5.86%)
Jun 25, 2013 4.780 4.780 4.780 4.780 800 +0.01(+0.21%)
Jun 24, 2013 4.980 4.980 4.770 4.770 88,041 -0.21(-4.22%)
Jun 21, 2013 4.890 5.050 4.890 4.980 18,215 +0.09(+1.84%)
Jun 20, 2013 5.120 5.120 4.890 4.890 5,601 -0.36(-6.86%)
Jun 19, 2013 5.230 5.250 5.230 5.250 3,000 +0.10(+1.94%)
Jun 18, 2013 5.150 5.190 5.150 5.150 5,292 +0.05(+0.98%)
Jun 17, 2013 5.100 5.110 5.000 5.100 47,917 -0.05(-0.97%)
Jun 14, 2013 5.250 5.250 5.150 5.150 2,723 +0.01(+0.19%)
Jun 13, 2013 4.890 5.140 4.860 5.140 3,730 +0.18(+3.63%)
Jun 12, 2013 4.950 5.000 4.950 4.960 4,800 +0.01(+0.20%)
Jun 11, 2013 5.000 5.000 4.810 4.950 31,262 -0.08(-1.59%)
Jun 10, 2013 5.030 5.030 5.030 5.030 5,698 +0.02(+0.40%)
Jun 07, 2013 5.010 5.150 5.000 5.010 10,736 -0.19(-3.65%)
Jun 06, 2013 5.270 5.270 5.150 5.200 5,109 -0.14(-2.62%)
Jun 05, 2013 5.140 5.340 5.020 5.340 2,200 +0.23(+4.50%)
Jun 04, 2013 5.100 5.140 5.010 5.110 2,800 -0.04(-0.78%)
Jun 03, 2013 5.180 5.180 5.150 5.150 4,600 +0.00(+0.00%)
May 31, 2013 5.260 5.260 5.150 5.150 1,500 -0.15(-2.83%)
May 30, 2013 5.320 5.320 5.230 5.300 7,154 +0.00(+0.00%)
May 29, 2013 5.350 5.350 5.300 5.300 6,163 +0.04(+0.76%)
May 28, 2013 5.270 5.350 5.190 5.260 10,173 -0.14(-2.59%)
May 27, 2013 5.090 5.400 4.990 5.400 8,352 +0.05(+0.93%)
May 24, 2013 5.350 5.350 5.350 5.350 200 +0.28(+5.52%)
May 23, 2013 5.030 5.290 5.030 5.070 9,070 -0.11(-2.12%)
May 22, 2013 5.140 5.350 5.000 5.180 5,040 +0.17(+3.39%)
May 21, 2013 4.990 5.150 4.860 5.010 5,683 +0.23(+4.81%)
May 17, 2013 4.780 4.780 4.780 0 -0.37(-7.18%)
May 16, 2013 5.010 5.150 4.830 5.150 11,876 +0.02(+0.39%)
May 15, 2013 5.290 5.300 5.050 5.130 9,691 -0.12(-2.29%)
May 13, 2013 5.260 5.500 5.180 5.250 6,700 +0.00(+0.00%)
May 10, 2013 5.380 5.450 5.140 5.250 18,200 -0.22(-4.02%)
May 09, 2013 5.310 5.500 5.310 5.470 11,954 +0.35(+6.84%)
May 08, 2013 5.150 5.340 5.050 5.120 30,114 -0.13(-2.48%)
May 07, 2013 5.090 5.330 5.080 5.250 8,900 -0.20(-3.67%)
May 06, 2013 5.250 5.450 5.240 5.450 9,648 +0.15(+2.83%)
May 03, 2013 5.460 5.460 5.250 5.300 12,880 +0.16(+3.11%)
May 02, 2013 5.280 5.400 5.140 5.140 10,364 -0.06(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.