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 (%)
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%)
May 01, 2017 3.840 3.850 3.830 3.850 4,880 +0.07(+1.85%)
Apr 28, 2017 3.800 3.800 3.740 3.780 3,000 -0.07(-1.82%)
Apr 27, 2017 3.850 3.850 3.850 3.850 992 -0.01(-0.26%)
Apr 24, 2017 3.860 3.860 3.860 0 -0.09(-2.28%)
Apr 21, 2017 3.950 3.950 3.950 3.950 100 +0.05(+1.28%)
Apr 19, 2017 3.900 3.900 3.900 0 -0.23(-5.57%)
Apr 18, 2017 4.100 4.130 4.100 4.130 200 -0.02(-0.48%)
Apr 17, 2017 4.150 4.180 4.150 4.150 3,614 -0.04(-0.95%)
Apr 13, 2017 4.120 4.190 4.120 4.190 5,217 +0.05(+1.21%)
Apr 11, 2017 4.140 4.140 4.140 0 +0.04(+0.98%)
Apr 07, 2017 4.100 4.100 4.100 0 -0.05(-1.20%)
Apr 05, 2017 4.150 4.150 4.150 0 -0.01(-0.24%)
Apr 04, 2017 4.160 4.160 4.160 4.160 100 +0.01(+0.24%)
Apr 03, 2017 4.140 4.150 4.140 4.150 12,240 +0.19(+4.80%)
Mar 30, 2017 3.960 3.960 3.960 0 -0.04(-1.00%)
Mar 29, 2017 4.010 4.010 4.000 4.000 500 +0.01(+0.25%)
Mar 28, 2017 4.160 4.160 3.990 3.990 2,900 -0.01(-0.25%)
Mar 27, 2017 4.050 4.100 4.000 4.000 8,800 -0.08(-1.96%)
Mar 24, 2017 4.000 4.080 4.000 4.080 15,000 +0.13(+3.29%)
Mar 23, 2017 3.940 3.960 3.930 3.950 2,600 +0.01(+0.25%)
Mar 22, 2017 3.920 3.940 3.920 3.940 2,300 -0.04(-1.01%)
Mar 21, 2017 3.930 3.980 3.910 3.980 5,750 +0.09(+2.31%)
Mar 20, 2017 3.860 3.900 3.860 3.890 8,507 +0.03(+0.78%)
Mar 17, 2017 3.860 3.860 3.860 3.860 1,250 +0.00(+0.00%)
Mar 16, 2017 3.940 3.960 3.860 3.860 1,700 +0.06(+1.58%)
Mar 15, 2017 3.800 3.830 3.800 3.800 507 +0.02(+0.53%)
Mar 14, 2017 3.760 3.840 3.760 3.780 11,106 +0.04(+1.07%)
Mar 13, 2017 3.730 3.770 3.730 3.740 11,700 +0.02(+0.54%)
Mar 10, 2017 3.570 3.720 3.570 3.720 5,600 +0.08(+2.20%)
Mar 09, 2017 3.770 3.770 3.600 3.640 11,260 -0.14(-3.70%)
Mar 08, 2017 3.800 3.800 3.780 3.780 7,910 -0.03(-0.79%)
Mar 07, 2017 3.900 3.900 3.810 3.810 2,670 -0.06(-1.55%)
Mar 06, 2017 3.910 3.910 3.870 3.870 1,400 -0.05(-1.28%)
Mar 03, 2017 3.880 3.920 3.840 3.920 2,300 +0.04(+1.03%)
Mar 02, 2017 3.990 3.990 3.880 3.880 3,550 -0.11(-2.76%)
Mar 01, 2017 3.990 4.020 3.980 3.990 13,750 -0.03(-0.75%)
Feb 28, 2017 4.040 4.040 4.020 4.020 7,600 -0.04(-0.99%)
Feb 27, 2017 4.150 4.200 4.060 4.060 16,560 -0.18(-4.25%)
Feb 24, 2017 4.120 4.240 4.110 4.240 37,015 +0.11(+2.66%)
Feb 23, 2017 4.150 4.150 4.130 4.130 2,400 +0.04(+0.98%)
Feb 22, 2017 4.150 4.160 4.090 4.090 4,640 -0.07(-1.68%)
Feb 21, 2017 4.150 4.160 4.120 4.160 2,551 +0.02(+0.48%)
Feb 17, 2017 4.140 4.140 4.140 0 -0.06(-1.43%)
Feb 16, 2017 4.160 4.200 4.160 4.200 4,675 +0.10(+2.44%)
Feb 15, 2017 4.210 4.240 4.100 4.100 5,842 -0.09(-2.15%)
Feb 14, 2017 4.170 4.200 4.160 4.190 6,859 +0.01(+0.24%)
Feb 13, 2017 4.180 4.180 4.180 4.180 600 -0.08(-1.88%)
Feb 10, 2017 4.350 4.350 4.220 4.260 5,200 +0.04(+0.95%)
Feb 09, 2017 4.330 4.340 4.220 4.220 1,933 -0.16(-3.65%)
Feb 08, 2017 4.350 4.380 4.350 4.380 1,600 +0.11(+2.58%)
Feb 07, 2017 4.230 4.290 4.230 4.270 11,650 +0.06(+1.43%)
Feb 06, 2017 4.060 4.210 4.060 4.210 17,354 +0.16(+3.95%)
Feb 03, 2017 4.040 4.050 4.010 4.050 12,700 +0.05(+1.25%)
Feb 02, 2017 3.990 4.000 3.990 4.000 3,100 +0.06(+1.52%)
Feb 01, 2017 3.900 3.940 3.870 3.940 6,000 +0.03(+0.77%)
Jan 31, 2017 3.920 3.950 3.900 3.910 34,648 +0.03(+0.77%)
Jan 30, 2017 3.880 3.880 3.880 3.880 100 +0.01(+0.26%)
Jan 27, 2017 3.870 3.870 3.870 3.870 2,400 -0.02(-0.51%)
Jan 26, 2017 3.880 3.890 3.860 3.890 2,846 -0.04(-1.02%)
Jan 25, 2017 4.030 4.030 3.880 3.930 6,450 -0.07(-1.75%)
Jan 24, 2017 4.010 4.050 4.000 4.000 1,243 -0.02(-0.50%)
Jan 23, 2017 3.970 4.020 3.970 4.020 5,914 +0.09(+2.29%)
Jan 20, 2017 3.930 3.940 3.910 3.930 22,439 +0.03(+0.77%)
Jan 19, 2017 3.910 3.910 3.900 3.900 1,400 +0.00(+0.00%)
Jan 18, 2017 3.950 3.950 3.900 3.900 14,628 -0.02(-0.51%)
Jan 17, 2017 3.900 3.920 3.900 3.920 2,704 +0.03(+0.77%)
Jan 16, 2017 3.870 3.890 3.830 3.890 10,052 +0.10(+2.64%)
Jan 13, 2017 3.760 3.800 3.730 3.790 12,914 +0.02(+0.53%)
Jan 12, 2017 3.900 3.900 3.770 3.770 5,705 -0.01(-0.26%)
Jan 11, 2017 3.760 3.800 3.740 3.780 2,722 -0.04(-1.05%)
Jan 10, 2017 3.820 3.820 3.760 3.820 4,500 +0.00(+0.00%)
Jan 09, 2017 3.850 3.860 3.820 3.820 14,986 +0.05(+1.33%)
Jan 06, 2017 3.780 3.780 3.770 3.770 13,300 -0.08(-2.08%)
Jan 05, 2017 3.770 3.850 3.770 3.850 19,131 +0.14(+3.77%)
Jan 04, 2017 3.630 3.710 3.630 3.710 3,060 +0.07(+1.92%)
Jan 03, 2017 3.670 3.670 3.640 3.640 2,800 -0.03(-0.82%)
Dec 30, 2016 3.670 3.670 3.670 0 +0.02(+0.55%)
Dec 29, 2016 3.590 3.660 3.510 3.650 24,075 +0.22(+6.41%)
Dec 28, 2016 3.360 3.430 3.360 3.430 12,191 +0.07(+2.08%)
Dec 23, 2016 3.360 3.360 3.360 0 +0.06(+1.82%)
Dec 22, 2016 3.260 3.310 3.250 3.300 10,440 +0.05(+1.54%)
Dec 21, 2016 3.200 3.260 3.200 3.250 11,100 +0.05(+1.56%)
Dec 20, 2016 3.280 3.280 3.200 3.200 11,249 -0.08(-2.44%)
Dec 19, 2016 3.380 3.380 3.260 3.280 11,900 +0.00(+0.00%)
Dec 16, 2016 3.330 3.380 3.280 3.280 5,997 -0.07(-2.09%)
Dec 15, 2016 3.500 3.500 3.290 3.350 26,850 -0.18(-5.10%)
Dec 14, 2016 3.670 3.670 3.530 3.530 3,010 -0.06(-1.67%)
Dec 13, 2016 3.610 3.610 3.530 3.590 9,080 +0.07(+1.99%)
Dec 12, 2016 3.520 3.520 3.520 3.520 1,400 -0.08(-2.22%)
Dec 09, 2016 3.650 3.650 3.600 3.600 1,720 -0.05(-1.37%)
Dec 08, 2016 3.600 3.650 3.600 3.650 3,175 +0.03(+0.83%)
Dec 07, 2016 3.640 3.650 3.620 3.620 12,100 +0.06(+1.69%)
Dec 06, 2016 3.580 3.580 3.560 3.560 1,913 +0.00(+0.00%)
Dec 05, 2016 3.550 3.560 3.550 3.560 750 +0.01(+0.28%)
Dec 02, 2016 3.600 3.620 3.540 3.550 3,100 -0.09(-2.47%)
Dec 01, 2016 3.520 3.640 3.510 3.640 9,699 +0.04(+1.11%)
Nov 30, 2016 3.510 3.600 3.510 3.600 5,050 -0.03(-0.83%)
Nov 29, 2016 3.520 3.630 3.520 3.630 400 +0.12(+3.42%)
Nov 28, 2016 3.600 3.600 3.510 3.510 13,500 -0.12(-3.31%)
Nov 25, 2016 3.600 3.630 3.550 3.630 17,300 +0.15(+4.31%)
Nov 24, 2016 3.500 3.500 3.480 3.480 2,800 -0.03(-0.85%)
Nov 23, 2016 3.500 3.540 3.500 3.510 4,150 -0.12(-3.31%)
Nov 22, 2016 3.580 3.630 3.550 3.630 6,700 +0.04(+1.11%)
Nov 21, 2016 3.640 3.640 3.590 3.590 2,750 -0.02(-0.55%)
Nov 18, 2016 3.600 3.610 3.600 3.610 436 -0.04(-1.10%)
Nov 17, 2016 3.700 3.730 3.650 3.650 2,611 -0.10(-2.67%)
Nov 16, 2016 3.750 3.610 3.750 8,600 +0.14(+3.88%)
Nov 15, 2016 3.590 3.610 3.590 3.610 4,215 +0.10(+2.85%)
Nov 14, 2016 3.460 3.590 3.370 3.510 15,179 -0.11(-3.04%)
Nov 11, 2016 3.780 3.780 3.600 3.620 18,618 -0.28(-7.18%)
Nov 10, 2016 4.000 4.000 3.900 3.900 1,636 -0.13(-3.23%)
Nov 09, 2016 4.210 4.210 4.030 4.030 4,586 -0.03(-0.74%)
Nov 08, 2016 4.060 4.070 4.000 4.060 22,759 +0.01(+0.25%)
Nov 07, 2016 4.160 4.160 4.030 4.050 7,750 -0.24(-5.59%)
Nov 04, 2016 4.230 4.290 4.200 4.290 1,867 -0.06(-1.38%)
Nov 02, 2016 4.350 4.350 4.350 0 +0.03(+0.69%)
Nov 01, 2016 4.210 4.320 4.210 4.320 10,765 +0.12(+2.86%)
Oct 31, 2016 4.170 4.200 4.140 4.200 8,100 +0.01(+0.24%)
Oct 28, 2016 4.200 4.200 4.110 4.190 2,400 +0.04(+0.96%)
Oct 27, 2016 4.150 4.150 4.150 4.150 1,200 -0.05(-1.19%)
Oct 26, 2016 4.250 4.250 4.190 4.200 5,015 -0.14(-3.23%)
Oct 25, 2016 4.340 4.350 4.270 4.340 9,938 +0.12(+2.84%)
Oct 24, 2016 4.250 4.250 4.220 4.220 4,172 +0.02(+0.48%)
Oct 20, 2016 4.200 4.200 4.200 1 +0.08(+1.94%)
Oct 19, 2016 4.220 4.220 4.120 4.120 1,330 +0.00(+0.00%)
Oct 18, 2016 4.040 4.120 4.000 4.120 13,363 +0.09(+2.23%)
Oct 17, 2016 4.030 4.030 4.030 4.030 3,162 +0.04(+1.00%)
Oct 14, 2016 3.980 4.000 3.980 3.990 3,900 -0.04(-0.99%)
Oct 13, 2016 4.000 4.040 3.990 4.030 8,690 +0.06(+1.51%)
Oct 12, 2016 3.900 3.970 3.890 3.970 11,404 +0.07(+1.79%)
Oct 11, 2016 3.910 4.010 3.860 3.900 8,904 -0.08(-2.01%)
Oct 07, 2016 3.980 3.980 3.980 0 +0.07(+1.79%)
Oct 06, 2016 3.960 3.960 3.870 3.910 11,450 -0.15(-3.69%)
Oct 05, 2016 3.990 4.060 3.940 4.060 27,050 -0.03(-0.73%)
Oct 04, 2016 4.240 4.240 4.050 4.090 21,775 -0.21(-4.88%)
Oct 03, 2016 4.410 4.420 4.290 4.300 4,500 -0.12(-2.71%)
Sep 30, 2016 4.410 4.420 4.410 4.420 4,200 -0.01(-0.23%)
Sep 29, 2016 4.460 4.460 4.430 4.430 6,812 -0.02(-0.45%)
Sep 28, 2016 4.460 4.460 4.410 4.450 1,360 +0.02(+0.45%)
Sep 27, 2016 4.350 4.430 4.350 4.430 1,813 -0.13(-2.85%)
Sep 26, 2016 4.560 4.560 4.560 4.560 4,800 +0.02(+0.44%)
Sep 23, 2016 4.560 4.580 4.540 4.540 16,000 -0.17(-3.61%)
Sep 22, 2016 4.580 4.710 4.560 4.710 7,800 +0.12(+2.61%)
Sep 21, 2016 4.450 4.590 4.450 4.590 14,288 +0.25(+5.76%)
Sep 20, 2016 4.350 4.350 4.340 4.340 525 -0.08(-1.81%)
Sep 19, 2016 4.410 4.490 4.410 4.420 7,200 +0.02(+0.45%)
Sep 16, 2016 4.420 4.420 4.360 4.400 3,631 -0.04(-0.90%)
Sep 15, 2016 4.400 4.490 4.400 4.440 1,349 +0.04(+0.91%)
Sep 13, 2016 4.400 4.400 4.400 0 -0.05(-1.12%)
Sep 12, 2016 4.400 4.500 4.400 4.450 2,193 +0.11(+2.53%)
Sep 09, 2016 4.560 4.560 4.340 4.340 17,093 -0.20(-4.41%)
Sep 07, 2016 4.540 4.540 4.540 0 -0.02(-0.44%)
Sep 06, 2016 4.430 4.650 4.430 4.560 28,425 +0.16(+3.64%)
Sep 02, 2016 4.400 4.400 4.400 0 +0.08(+1.85%)
Sep 01, 2016 4.250 4.330 4.250 4.320 5,100 +0.13(+3.10%)
Aug 31, 2016 4.160 4.200 4.160 4.190 22,950 -0.06(-1.41%)
Aug 30, 2016 4.400 4.400 4.250 4.250 4,105 -0.16(-3.63%)
Aug 29, 2016 4.290 4.410 4.290 4.410 7,560 +0.00(+0.00%)
Aug 26, 2016 4.450 4.500 4.370 4.410 10,700 +0.00(+0.00%)
Aug 25, 2016 4.390 4.520 4.390 4.410 18,011 +0.00(+0.00%)
Aug 24, 2016 4.690 4.690 4.390 4.410 24,545 -0.29(-6.17%)
Aug 23, 2016 4.730 4.730 4.700 4.700 3,010 -0.07(-1.47%)
Aug 19, 2016 4.770 4.770 4.770 0 -0.01(-0.21%)
Aug 18, 2016 4.830 4.830 4.760 4.780 6,140 -0.01(-0.21%)
Aug 17, 2016 4.810 4.830 4.750 4.790 8,941 -0.06(-1.24%)
Aug 16, 2016 4.880 4.910 4.850 4.850 3,316 -0.10(-2.02%)
Aug 15, 2016 4.820 4.950 4.820 4.950 4,036 +0.07(+1.43%)
Aug 12, 2016 4.910 4.910 4.880 4.880 2,100 -0.05(-1.01%)
Aug 11, 2016 4.970 4.980 4.930 4.930 2,000 -0.04(-0.80%)
Aug 10, 2016 4.920 4.970 4.900 4.970 3,633 +0.07(+1.43%)
Aug 09, 2016 4.890 4.900 4.890 4.900 10,200 +0.01(+0.20%)
Aug 08, 2016 4.710 4.890 4.710 4.890 2,250 +0.09(+1.87%)
Aug 05, 2016 4.880 4.880 4.730 4.800 6,135 -0.17(-3.42%)
Aug 04, 2016 4.900 4.970 4.890 4.970 2,800 +0.07(+1.43%)
Aug 03, 2016 4.990 4.990 4.900 4.900 2,900 -0.03(-0.61%)
Aug 02, 2016 4.860 5.040 4.860 4.930 22,169 +0.13(+2.71%)
Jul 29, 2016 4.800 4.800 4.800 0 +0.09(+1.91%)
Jul 28, 2016 4.760 4.810 4.710 4.710 7,408 +0.00(+0.00%)
Jul 27, 2016 4.590 4.710 4.590 4.710 3,595 +0.14(+3.06%)
Jul 26, 2016 4.500 4.610 4.500 4.570 17,606 +0.07(+1.56%)
Jul 25, 2016 4.650 4.650 4.500 4.500 8,825 +0.05(+1.12%)
Jul 22, 2016 4.650 4.650 4.450 4.450 15,100 -0.15(-3.26%)
Jul 21, 2016 4.550 4.630 4.510 4.600 22,503 +0.03(+0.66%)
Jul 20, 2016 4.700 4.700 4.570 4.570 16,301 -0.12(-2.56%)
Jul 19, 2016 4.750 4.750 4.690 4.690 11,100 -0.01(-0.21%)
Jul 18, 2016 4.640 4.750 4.640 4.700 33,959 -0.07(-1.47%)
Jul 15, 2016 4.830 4.840 4.700 4.770 9,833 -0.06(-1.24%)
Jul 14, 2016 4.850 4.850 4.750 4.830 12,225 -0.03(-0.62%)
Jul 13, 2016 4.770 4.880 4.770 4.860 7,990 +0.12(+2.53%)
Jul 12, 2016 4.860 4.950 4.740 4.740 6,976 -0.21(-4.24%)
Jul 11, 2016 4.920 4.940 4.910 4.950 9,650 +0.07(+1.43%)
Jul 08, 2016 4.880 4.770 4.880 2,950 +0.11(+2.31%)
Jul 07, 2016 4.930 4.930 4.660 4.770 12,775 +0.05(+1.06%)
Jul 05, 2016 4.620 4.780 4.620 4.720 44,830 +0.12(+2.61%)
Jul 04, 2016 4.500 4.650 4.500 4.600 112,765 +0.17(+3.95%)
Jun 30, 2016 4.425 4.425 4.425 0 +0.00(+0.11%)
Jun 29, 2016 4.400 4.450 4.400 4.420 6,655 +0.07(+1.61%)
Jun 28, 2016 4.480 4.480 4.350 4.350 9,800 -0.15(-3.33%)
Jun 27, 2016 4.390 4.500 4.390 4.500 40,630 +0.21(+4.90%)
Jun 24, 2016 4.330 4.390 4.220 4.290 15,550 +0.09(+2.14%)
Jun 22, 2016 4.200 4.200 4.200 60 +0.05(+1.20%)
Jun 21, 2016 4.200 4.200 4.150 4.150 1,300 -0.07(-1.66%)
Jun 20, 2016 4.220 4.220 4.200 4.220 709 +0.00(+0.00%)
Jun 17, 2016 4.190 4.220 4.160 4.220 24,600 +0.02(+0.48%)
Jun 16, 2016 4.330 4.330 4.200 4.200 21,301 -0.05(-1.18%)
Jun 15, 2016 4.150 4.250 4.150 4.250 8,817 +0.13(+3.16%)
Jun 14, 2016 4.180 4.180 4.120 4.120 2,176 -0.04(-0.96%)
Jun 13, 2016 4.180 4.180 4.160 4.160 1,600 +0.00(+0.00%)
Jun 10, 2016 4.170 4.220 4.160 4.160 6,345 +0.00(+0.00%)
Jun 09, 2016 4.170 4.190 4.140 4.160 7,861 +0.01(+0.24%)
Jun 08, 2016 4.080 4.150 4.080 4.150 10,700 +0.11(+2.72%)
Jun 07, 2016 4.030 4.040 4.030 4.040 10,000 +0.00(+0.00%)
Jun 06, 2016 4.030 4.050 4.010 4.040 2,300 +0.01(+0.25%)
Jun 03, 2016 3.980 4.030 3.980 4.030 54,061 +0.24(+6.33%)
Jun 02, 2016 3.810 3.820 3.750 3.790 13,400 -0.10(-2.57%)
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.