FCC

First Cobalt Historical Data

FCC Historical Prices
Date Close Change Change (%) Open High Low Volume
Apr 20 2021 0.34 -0.015 -4.23% 0.355 0.355 0.335 685,865
Apr 19 2021 0.355 0.015 4.41% 0.355 0.365 0.345 989,131
Apr 16 2021 0.34 -0.005 -1.45% 0.35 0.36 0.335 985,998
Apr 15 2021 0.345 -0.01 -2.82% 0.365 0.365 0.34 1,100,428
Apr 14 2021 0.355 -0.01 -2.74% 0.35 0.36 0.35 349,340
Apr 13 2021 0.365 -0.01 -2.67% 0.37 0.38 0.35 1,913,275
Apr 12 2021 0.375 -0.005 -1.32% 0.375 0.385 0.37 498,981
Apr 09 2021 0.38 0.00 0.0% 0.38 0.38 0.375 614,233
Apr 08 2021 0.38 0.00 0.0% 0.385 0.39 0.375 745,038
Apr 07 2021 0.38 -0.01 -2.56% 0.39 0.39 0.38 276,422
Apr 06 2021 0.39 0.00 0.0% 0.39 0.39 0.38 398,245
Apr 05 2021 0.39 0.015 4.0% 0.38 0.39 0.375 903,751
Apr 02 2021 0.375 0.00 +0.00% 0.375 0.375 0.36 0
Apr 01 2021 0.375 0.00 0.0% 0.375 0.375 0.36 980,512
Mar 31 2021 0.375 0.00 0.0% 0.375 0.375 0.365 457,446
Mar 30 2021 0.375 0.005 1.35% 0.375 0.38 0.37 543,318
Mar 29 2021 0.37 0.02 5.71% 0.36 0.38 0.36 1,250,899
Mar 26 2021 0.35 -0.005 -1.41% 0.34 0.35 0.34 288,321
Mar 25 2021 0.355 0.015 4.41% 0.355 0.36 0.34 804,857
Mar 24 2021 0.34 -0.01 -2.86% 0.35 0.355 0.34 879,978
Mar 23 2021 0.35 -0.02 -5.41% 0.36 0.365 0.35 770,895
Mar 22 2021 0.37 0.04 12.12% 0.37 0.37 0.36 776,754
Mar 19 2021 0.33 0.00 0.0% 0.33 0.33 0.33 0
Mar 18 2021 0.33 -0.02 -5.71% 0.36 0.36 0.33 949,932
Mar 17 2021 0.35 -0.02 -5.41% 0.37 0.37 0.345 1,641,988
Mar 16 2021 0.37 0.01 2.78% 0.37 0.38 0.365 1,312,824
Mar 15 2021 0.36 0.03 9.09% 0.34 0.37 0.335 1,826,149
Mar 12 2021 0.33 0.005 1.54% 0.33 0.33 0.32 634,947
Mar 11 2021 0.325 -0.01 -2.99% 0.34 0.345 0.32 570,966
Mar 10 2021 0.335 -0.005 -1.47% 0.34 0.34 0.325 392,411
Mar 09 2021 0.34 0.015 4.62% 0.33 0.34 0.31 2,205,644
Mar 08 2021 0.325 0.00 0.0% 0.335 0.34 0.325 876,868
Mar 05 2021 0.325 0.02 6.56% 0.315 0.33 0.29 2,714,829
Mar 04 2021 0.305 -0.04 -11.59% 0.345 0.345 0.30 3,602,201
Mar 03 2021 0.345 -0.015 -4.17% 0.365 0.365 0.34 1,147,843
Mar 02 2021 0.36 0.00 0.0% 0.36 0.37 0.345 1,050,517
Mar 01 2021 0.36 0.00 0.0% 0.37 0.385 0.345 2,055,894
Feb 26 2021 0.36 -0.01 -2.7% 0.365 0.37 0.33 2,665,221
Feb 25 2021 0.37 -0.02 -5.13% 0.395 0.395 0.365 1,577,238
Feb 24 2021 0.39 0.00 0.0% 0.40 0.40 0.39 1,021,400
Feb 23 2021 0.39 -0.01 -2.5% 0.395 0.395 0.355 2,679,565
Feb 22 2021 0.40 0.00 0.0% 0.40 0.40 0.40 0
Feb 19 2021 0.40 -0.01 -2.44% 0.405 0.405 0.39 1,793,643
Feb 18 2021 0.41 -0.025 -5.75% 0.44 0.44 0.40 1,703,561
Feb 17 2021 0.435 0.03 7.41% 0.42 0.44 0.405 3,027,862
Feb 16 2021 0.405 0.015 3.85% 0.40 0.42 0.395 2,711,647
Feb 15 2021 0.39 0.00 +0.00% 0.40 0.40 0.38 0
Feb 12 2021 0.39 -0.005 -1.27% 0.40 0.40 0.38 1,562,355
Feb 11 2021 0.395 -0.005 -1.25% 0.40 0.41 0.39 1,955,807
Feb 10 2021 0.40 -0.025 -5.88% 0.45 0.46 0.385 4,215,974
Feb 09 2021 0.425 0.02 4.94% 0.41 0.46 0.41 5,992,990
Feb 08 2021 0.405 0.06 17.39% 0.365 0.41 0.36 7,026,819
Feb 05 2021 0.345 0.00 0.0% 0.36 0.365 0.345 2,499,204
Feb 04 2021 0.345 0.02 6.15% 0.33 0.35 0.325 2,503,701
Feb 03 2021 0.325 0.01 3.17% 0.32 0.325 0.31 2,372,325
Feb 02 2021 0.315 0.01 3.28% 0.31 0.32 0.31 1,871,100
Feb 01 2021 0.305 0.03 10.91% 0.29 0.31 0.275 4,968,248
Jan 29 2021 0.275 0.005 1.85% 0.29 0.29 0.275 1,566,620
Jan 28 2021 0.27 -0.01 -3.57% 0.275 0.275 0.26 1,694,180
Jan 27 2021 0.28 -0.015 -5.08% 0.295 0.295 0.275 2,297,209
Jan 26 2021 0.295 0.005 1.72% 0.30 0.31 0.29 2,440,554
Jan 25 2021 0.29 -0.025 -7.94% 0.32 0.32 0.29 3,228,537
Jan 22 2021 0.315 -0.005 -1.56% 0.325 0.325 0.30 3,789,509
Jan 21 2021 0.32 0.00 0.0% 0.325 0.335 0.315 4,663,127


Your Recent History
TSXV
FCC
First Coba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.