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, 2018 3.180 3.190 3.170 3.190 500 +0.05(+1.59%)
Apr 27, 2018 3.220 3.220 3.140 3.140 4,600 -0.10(-3.09%)
Apr 26, 2018 3.210 3.250 3.210 3.240 2,500 +0.04(+1.25%)
Apr 25, 2018 3.200 3.200 3.200 3.200 227 +0.00(+0.00%)
Apr 24, 2018 3.200 3.200 3.200 3.200 2,496 +0.00(+0.00%)
Apr 23, 2018 3.220 3.220 3.200 3.200 800 -0.01(-0.31%)
Apr 20, 2018 3.220 3.220 3.210 3.210 835 -0.01(-0.31%)
Apr 19, 2018 3.220 3.220 3.220 3.220 639 +0.00(+0.00%)
Apr 18, 2018 3.240 3.240 3.200 3.220 6,001 -0.01(-0.31%)
Apr 17, 2018 3.210 3.250 3.200 3.230 4,402 +0.03(+0.94%)
Apr 16, 2018 3.200 3.200 3.200 3.200 411 +0.01(+0.31%)
Apr 13, 2018 3.190 3.200 3.190 3.190 3,913 +0.02(+0.63%)
Apr 12, 2018 3.180 3.180 3.170 3.170 2,020 -0.01(-0.31%)
Apr 11, 2018 3.120 3.180 3.120 3.180 1,875 +0.09(+2.91%)
Apr 10, 2018 3.090 3.090 3.090 3.090 100 +0.01(+0.32%)
Apr 06, 2018 3.080 3.080 3.080 0 +0.01(+0.33%)
Apr 05, 2018 3.100 3.100 3.070 3.070 1,390 -0.03(-0.97%)
Apr 04, 2018 3.150 3.150 3.100 3.100 2,602 +0.01(+0.32%)
Apr 03, 2018 3.140 3.140 3.090 3.090 1,700 -0.04(-1.28%)
Apr 02, 2018 3.200 3.200 3.040 3.130 18,532 -0.06(-1.88%)
Mar 28, 2018 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 27, 2018 3.250 3.250 3.190 3.190 1,040 -0.09(-2.74%)
Mar 26, 2018 3.270 3.290 3.260 3.280 20,400 +0.04(+1.23%)
Mar 23, 2018 3.240 3.240 3.240 3.240 1,400 +0.03(+0.93%)
Mar 22, 2018 3.220 3.220 3.190 3.210 9,907 +0.00(+0.00%)
Mar 21, 2018 3.210 3.210 3.160 3.210 9,000 +0.03(+0.94%)
Mar 19, 2018 3.180 3.180 3.180 0 -0.02(-0.63%)
Mar 16, 2018 3.210 3.210 3.200 3.200 3,900 -0.02(-0.62%)
Mar 15, 2018 3.180 3.370 3.180 3.220 17,809 +0.02(+0.63%)
Mar 14, 2018 3.200 3.200 3.200 3.200 141 +0.04(+1.27%)
Mar 13, 2018 3.140 3.190 3.140 3.160 6,100 -0.02(-0.63%)
Mar 12, 2018 3.140 3.190 3.140 3.180 7,779 +0.06(+1.92%)
Mar 09, 2018 3.140 3.140 3.120 3.120 3,459 -0.03(-0.95%)
Mar 08, 2018 3.170 3.170 3.150 3.150 2,300 -0.03(-0.94%)
Mar 07, 2018 3.180 3.180 3.180 3.180 1,100 -0.01(-0.31%)
Mar 06, 2018 3.190 3.190 3.190 3.190 1,700 +0.04(+1.27%)
Mar 05, 2018 3.150 3.150 3.140 3.150 6,546 +0.03(+0.96%)
Mar 02, 2018 3.220 3.220 3.120 3.120 4,313 -0.05(-1.58%)
Feb 28, 2018 3.170 3.170 3.170 0 -0.03(-0.94%)
Feb 26, 2018 3.200 3.200 3.200 0 -0.05(-1.54%)
Feb 23, 2018 3.140 3.250 3.130 3.250 18,050 +0.10(+3.17%)
Feb 22, 2018 3.150 3.150 3.150 3.150 2,335 +0.00(+0.00%)
Feb 21, 2018 3.180 3.220 3.150 3.150 2,700 +0.01(+0.32%)
Feb 20, 2018 3.200 3.200 3.140 3.140 6,301 -0.07(-2.18%)
Feb 16, 2018 3.210 3.210 3.210 0 -0.03(-0.93%)
Feb 15, 2018 3.280 3.370 3.240 3.240 4,159 -0.01(-0.31%)
Feb 14, 2018 3.160 3.290 3.160 3.250 19,736 +0.09(+2.85%)
Feb 13, 2018 3.200 3.200 3.160 3.160 3,700 +0.00(+0.00%)
Feb 12, 2018 3.200 3.250 3.160 3.160 1,316 -0.05(-1.56%)
Feb 09, 2018 3.210 3.210 3.210 3.210 2,000 +0.00(+0.00%)
Feb 08, 2018 3.270 3.280 3.210 3.210 5,570 -0.07(-2.13%)
Feb 07, 2018 3.280 3.290 3.280 3.280 1,477 -0.04(-1.20%)
Feb 06, 2018 3.400 3.410 3.310 3.320 4,500 -0.08(-2.35%)
Feb 05, 2018 3.520 3.520 3.400 3.400 2,170 -0.05(-1.45%)
Feb 02, 2018 3.450 3.450 3.450 3.450 2,000 -0.05(-1.43%)
Jan 31, 2018 3.500 3.500 3.500 0 +0.16(+4.79%)
Jan 30, 2018 3.400 3.400 3.320 3.340 4,500 -0.05(-1.47%)
Jan 29, 2018 3.470 3.470 3.390 3.390 6,150 -0.08(-2.31%)
Jan 26, 2018 3.500 3.500 3.470 3.470 6,545 -0.01(-0.29%)
Jan 25, 2018 3.520 3.530 3.480 3.480 5,650 -0.05(-1.42%)
Jan 24, 2018 3.560 3.560 3.530 3.530 1,700 +0.02(+0.57%)
Jan 23, 2018 3.500 3.510 3.490 3.510 9,594 +0.07(+2.03%)
Jan 22, 2018 3.490 3.490 3.440 3.440 2,539 -0.05(-1.43%)
Jan 19, 2018 3.450 3.510 3.450 3.490 5,400 +0.00(+0.00%)
Jan 18, 2018 3.510 3.510 3.490 3.490 2,800 -0.02(-0.57%)
Jan 17, 2018 3.570 3.570 3.510 3.510 9,703 -0.07(-1.96%)
Jan 16, 2018 3.560 3.580 3.550 3.580 2,678 +0.03(+0.85%)
Jan 15, 2018 3.550 3.550 3.550 3.550 5,221 +0.04(+1.14%)
Jan 12, 2018 3.500 3.510 3.500 3.510 3,300 +0.08(+2.33%)
Jan 11, 2018 3.500 3.330 3.430 13,067 -0.02(-0.58%)
Jan 09, 2018 3.450 3.450 3.450 0 -0.03(-0.86%)
Jan 08, 2018 3.510 3.510 3.440 3.480 3,000 -0.05(-1.42%)
Jan 05, 2018 3.510 3.580 3.460 3.530 7,820 +0.02(+0.57%)
Jan 03, 2018 3.510 3.510 3.510 0 -0.02(-0.57%)
Jan 02, 2018 3.530 3.530 3.530 3.530 500 +0.02(+0.57%)
Dec 29, 2017 3.510 3.510 3.510 0 +0.01(+0.29%)
Dec 28, 2017 3.500 3.500 3.500 3.500 1,200 -0.03(-0.85%)
Dec 27, 2017 3.530 3.530 3.530 3.530 400 +0.01(+0.28%)
Dec 22, 2017 3.510 3.520 3.490 3.520 9,400 +0.06(+1.73%)
Dec 21, 2017 3.390 3.500 3.370 3.460 60,300 +0.02(+0.58%)
Dec 20, 2017 3.430 3.440 3.410 3.440 3,000 +0.03(+0.88%)
Dec 19, 2017 3.430 3.440 3.400 3.410 40,505 -0.04(-1.16%)
Dec 18, 2017 3.400 3.450 3.400 3.450 14,750 +0.05(+1.47%)
Dec 15, 2017 3.390 3.400 3.390 3.400 10,804 +0.03(+0.89%)
Dec 14, 2017 3.360 3.380 3.360 3.370 21,722 +0.06(+1.81%)
Dec 13, 2017 3.280 3.320 3.280 3.310 5,500 +0.03(+0.91%)
Dec 12, 2017 3.290 3.300 3.270 3.280 6,270 -0.01(-0.30%)
Dec 11, 2017 3.310 3.310 3.290 3.290 4,570 -0.05(-1.50%)
Dec 08, 2017 3.300 3.340 3.300 3.340 2,200 +0.09(+2.77%)
Dec 07, 2017 3.330 3.330 3.250 3.250 8,000 -0.09(-2.69%)
Dec 06, 2017 3.350 3.350 3.340 3.340 1,300 +0.00(+0.00%)
Dec 05, 2017 3.350 3.350 3.320 3.340 3,900 -0.02(-0.60%)
Dec 04, 2017 3.450 3.450 3.360 3.360 2,726 -0.04(-1.18%)
Dec 01, 2017 3.410 3.430 3.410 3.400 11,100 -0.01(-0.29%)
Nov 30, 2017 3.420 3.430 3.410 3.410 1,700 -0.02(-0.58%)
Nov 29, 2017 3.480 3.480 3.470 3.430 7,625 -0.07(-2.00%)
Nov 28, 2017 3.470 3.500 3.460 3.500 16,810 +0.03(+0.86%)
Nov 27, 2017 3.480 3.480 3.450 3.470 22,100 +0.02(+0.58%)
Nov 24, 2017 3.460 3.460 3.450 3.450 406 +0.00(+0.00%)
Nov 23, 2017 3.470 3.470 3.450 3.450 4,800 -0.03(-0.86%)
Nov 22, 2017 3.430 3.480 3.430 3.480 12,000 +0.06(+1.75%)
Nov 21, 2017 3.450 3.450 3.420 3.420 13,563 -0.02(-0.58%)
Nov 20, 2017 3.470 3.470 3.440 3.440 2,200 -0.05(-1.43%)
Nov 17, 2017 3.450 3.490 3.450 3.490 2,450 +0.09(+2.65%)
Nov 16, 2017 3.450 3.450 3.400 3.400 2,050 -0.05(-1.45%)
Nov 15, 2017 3.460 3.460 3.450 3.450 8,908 +0.01(+0.29%)
Nov 14, 2017 3.440 3.440 3.430 3.440 1,661 +0.00(+0.00%)
Nov 13, 2017 3.450 3.450 3.440 3.440 1,300 -0.01(-0.29%)
Nov 10, 2017 3.450 3.450 3.430 3.450 1,766 -0.01(-0.29%)
Nov 09, 2017 3.420 3.460 3.420 3.460 2,800 +0.07(+2.06%)
Nov 08, 2017 3.420 3.420 3.390 3.390 1,500 +0.00(+0.00%)
Nov 07, 2017 3.420 3.450 3.390 3.390 5,100 -0.01(-0.29%)
Nov 06, 2017 3.330 3.400 3.330 3.400 26,300 +0.06(+1.80%)
Nov 03, 2017 3.410 3.410 3.340 3.340 2,200 -0.07(-2.05%)
Nov 02, 2017 3.440 3.440 3.360 3.410 21,180 -0.03(-0.87%)
Nov 01, 2017 3.500 3.500 3.440 3.440 2,200 -0.04(-1.15%)
Oct 31, 2017 3.580 3.580 3.380 3.480 74,025 -0.12(-3.33%)
Oct 30, 2017 3.580 3.600 3.550 3.600 400 +0.05(+1.41%)
Oct 27, 2017 3.580 3.580 3.540 3.550 615 -0.04(-1.11%)
Oct 26, 2017 3.610 3.610 3.580 3.590 4,749 -0.01(-0.28%)
Oct 25, 2017 3.600 3.600 3.600 3.600 900 +0.00(+0.00%)
Oct 23, 2017 3.600 3.600 3.600 0 +0.04(+1.12%)
Oct 20, 2017 3.560 3.560 3.540 3.560 7,300 +0.03(+0.85%)
Oct 19, 2017 3.550 3.550 3.530 3.530 13,325 -0.02(-0.56%)
Oct 18, 2017 3.620 3.620 3.550 3.550 5,057 -0.10(-2.74%)
Oct 17, 2017 3.650 3.650 3.650 3.650 1,028 +0.09(+2.53%)
Oct 16, 2017 3.670 3.670 3.560 3.560 4,050 -0.13(-3.52%)
Oct 13, 2017 3.680 3.690 3.680 3.690 432 +0.03(+0.82%)
Oct 12, 2017 3.670 3.670 3.660 3.660 649 +0.09(+2.52%)
Oct 11, 2017 3.660 3.670 3.570 3.570 3,400 -0.03(-0.83%)
Oct 10, 2017 3.650 3.650 3.600 3.600 1,856 +0.05(+1.41%)
Oct 05, 2017 3.550 3.550 3.550 0 -0.13(-3.53%)
Oct 03, 2017 3.680 3.680 3.680 0 +0.05(+1.38%)
Oct 02, 2017 3.610 3.630 3.610 3.630 600 +0.07(+1.97%)
Sep 29, 2017 3.660 3.660 3.560 3.560 1,296 -0.13(-3.52%)
Sep 28, 2017 3.690 3.690 3.690 3.690 100 +0.19(+5.43%)
Sep 27, 2017 3.640 3.680 3.500 3.500 10,350 -0.18(-4.89%)
Sep 26, 2017 3.720 3.720 3.680 3.680 5,100 -0.05(-1.34%)
Sep 25, 2017 3.770 3.780 3.730 3.730 1,990 +0.04(+1.08%)
Sep 21, 2017 3.690 3.690 3.690 0 -0.04(-1.07%)
Sep 20, 2017 3.730 3.730 3.730 3.730 145 +0.01(+0.27%)
Sep 19, 2017 3.750 3.750 3.680 3.720 14,310 -0.04(-1.06%)
Sep 18, 2017 3.760 3.760 3.760 3.760 107 +0.04(+1.08%)
Sep 13, 2017 3.720 3.720 3.720 11 -0.03(-0.80%)
Sep 12, 2017 3.760 3.760 3.750 3.750 1,300 -0.08(-2.09%)
Sep 11, 2017 3.830 3.830 3.830 3.830 100 +0.01(+0.26%)
Sep 08, 2017 3.800 3.900 3.790 3.820 8,400 +0.03(+0.79%)
Sep 07, 2017 3.780 3.790 3.780 3.790 4,100 +0.04(+1.07%)
Sep 06, 2017 3.800 3.800 3.750 3.750 2,500 -0.09(-2.34%)
Sep 01, 2017 3.840 3.840 3.840 0 +0.08(+2.13%)
Aug 31, 2017 3.850 3.850 3.760 3.760 9,224 -0.04(-1.05%)
Aug 29, 2017 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 28, 2017 3.770 3.800 3.770 3.800 6,308 +0.03(+0.80%)
Aug 25, 2017 3.770 3.770 3.770 3.770 6,071 +0.02(+0.53%)
Aug 24, 2017 3.750 3.750 3.750 3.750 8,000 +0.00(+0.00%)
Aug 23, 2017 3.730 3.750 3.730 3.750 1,500 +0.05(+1.35%)
Aug 21, 2017 3.700 3.700 3.700 89 +0.01(+0.27%)
Aug 18, 2017 3.720 3.720 3.690 3.690 1,655 -0.01(-0.27%)
Aug 16, 2017 3.700 3.700 3.700 1 +0.01(+0.27%)
Aug 15, 2017 3.700 3.700 3.690 3.690 1,120 -0.04(-1.07%)
Aug 11, 2017 3.730 3.730 3.730 0 +0.03(+0.81%)
Aug 10, 2017 3.710 3.750 3.690 3.700 3,493 +0.00(+0.00%)
Aug 08, 2017 3.700 3.700 3.700 0 +0.01(+0.27%)
Aug 04, 2017 3.700 3.700 3.690 3.690 2,360 -0.01(-0.27%)
Aug 03, 2017 3.710 3.710 3.700 3.700 1,000 -0.04(-1.07%)
Aug 02, 2017 3.700 3.740 3.690 3.740 9,800 +0.03(+0.81%)
Aug 01, 2017 3.670 3.710 3.670 3.710 2,900 +0.04(+1.09%)
Jul 31, 2017 3.690 3.690 3.670 3.670 1,800 +0.00(+0.00%)
Jul 28, 2017 3.630 3.670 3.630 3.670 1,723 +0.01(+0.27%)
Jul 27, 2017 3.630 3.660 3.630 3.660 475 +0.03(+0.83%)
Jul 26, 2017 3.670 3.670 3.630 3.630 1,458 +0.01(+0.28%)
Jul 25, 2017 3.630 3.640 3.620 3.620 1,300 -0.01(-0.28%)
Jul 24, 2017 3.630 3.630 3.630 3.630 300 +0.00(+0.00%)
Jul 21, 2017 3.720 3.630 3.630 8,685 -0.09(-2.42%)
Jul 20, 2017 3.720 3.720 3.720 3.720 500 +0.02(+0.54%)
Jul 17, 2017 3.700 3.700 3.700 1 -0.03(-0.80%)
Jul 14, 2017 3.730 3.690 3.730 4,300 -0.01(-0.27%)
Jul 13, 2017 3.740 3.740 3.700 3.740 3,996 +0.00(+0.00%)
Jul 12, 2017 3.720 3.740 3.700 3.740 1,657 +0.08(+2.19%)
Jul 11, 2017 3.660 3.660 3.660 3.660 1,500 +0.01(+0.27%)
Jul 10, 2017 3.650 3.650 3.650 3.650 1,461 +0.01(+0.27%)
Jul 04, 2017 3.640 3.640 3.640 0 -0.04(-1.09%)
Jul 03, 2017 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Jun 29, 2017 3.680 3.680 3.680 46 -0.08(-2.13%)
Jun 28, 2017 3.800 3.800 3.720 3.760 1,100 -0.05(-1.31%)
Jun 27, 2017 3.820 3.820 3.810 3.810 560 -0.01(-0.26%)
Jun 26, 2017 3.820 3.820 3.820 3.820 2,000 +0.00(+0.00%)
Jun 23, 2017 3.810 3.840 3.810 3.820 5,200 +0.04(+1.06%)
Jun 22, 2017 3.790 3.800 3.780 3.780 5,300 -0.02(-0.53%)
Jun 21, 2017 3.690 3.800 3.690 3.800 9,671 +0.13(+3.54%)
Jun 20, 2017 3.690 3.690 3.610 3.670 1,101 -0.02(-0.54%)
Jun 19, 2017 3.700 3.730 3.690 3.690 2,245 -0.01(-0.27%)
Jun 16, 2017 3.730 3.730 3.660 3.700 12,259 -0.01(-0.27%)
Jun 15, 2017 3.800 3.800 3.690 3.710 11,404 -0.09(-2.37%)
Jun 14, 2017 3.840 3.840 3.800 3.800 2,139 +0.04(+1.06%)
Jun 13, 2017 3.810 3.840 3.760 3.760 2,127 +0.00(+0.00%)
Jun 12, 2017 3.900 3.900 3.760 3.760 2,945 -0.13(-3.34%)
Jun 09, 2017 3.900 3.900 3.890 3.890 307 +0.03(+0.78%)
Jun 08, 2017 3.930 3.930 3.860 3.860 4,050 -0.09(-2.28%)
Jun 07, 2017 3.990 3.990 3.950 3.950 1,400 +0.01(+0.25%)
Jun 06, 2017 3.900 3.940 3.900 3.940 6,560 +0.09(+2.34%)
Jun 05, 2017 3.920 3.920 3.850 3.850 1,800 -0.10(-2.53%)
Jun 02, 2017 3.900 3.950 3.900 3.950 6,988 +0.00(+0.00%)
Jun 01, 2017 3.880 3.950 3.880 3.950 5,300 +0.10(+2.60%)
May 30, 2017 3.850 3.850 3.850 0 -0.01(-0.26%)
May 26, 2017 3.860 3.860 3.860 0 -0.08(-2.03%)
May 25, 2017 3.940 3.940 3.930 3.940 560 +0.02(+0.51%)
May 24, 2017 3.930 3.930 3.920 3.920 870 +0.00(+0.00%)
May 23, 2017 3.970 3.970 3.920 3.920 900 -0.05(-1.26%)
May 19, 2017 3.940 3.970 3.940 3.970 1,812 -0.01(-0.25%)
May 18, 2017 3.980 3.980 3.980 3.980 151 +0.00(+0.00%)
May 17, 2017 3.930 3.980 3.910 3.980 3,266 -0.01(-0.25%)
May 16, 2017 3.990 3.990 3.990 3.990 1,100 +0.02(+0.50%)
May 15, 2017 3.970 3.970 3.970 3.970 1,005 -0.05(-1.24%)
May 12, 2017 4.020 4.020 4.020 4.020 238 +0.12(+3.08%)
May 11, 2017 3.900 3.900 3.900 3.900 4,400 +0.03(+0.78%)
May 09, 2017 3.870 3.870 3.870 0 +0.00(+0.00%)
May 08, 2017 3.890 3.900 3.860 3.870 5,300 +0.00(+0.00%)
May 05, 2017 3.880 3.880 3.870 3.870 500 +0.16(+4.31%)
May 04, 2017 3.810 3.810 3.710 3.710 2,500 -0.09(-2.37%)
May 03, 2017 3.910 3.910 3.730 3.800 10,300 -0.01(-0.26%)
May 02, 2017 3.900 3.900 3.810 3.810 11,614 -0.04(-1.04%)
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.