Falcon Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.340	0.345	0.335	0.335	0.335	257,502
2022-04-20	0.360	0.360	0.335	0.335	0.335	486,675
2022-04-19	0.350	0.355	0.340	0.340	0.340	527,348
2022-04-14	0.350	0.350	0.340	0.345	0.345	502,448
2022-04-13	0.355	0.360	0.330	0.350	0.350	1,791,010
2022-04-12	0.370	0.370	0.355	0.355	0.355	318,623
2022-04-11	0.375	0.380	0.365	0.370	0.370	818,923
2022-04-08	0.380	0.390	0.375	0.375	0.375	630,792
2022-04-07	0.385	0.390	0.380	0.380	0.380	272,207
2022-04-06	0.390	0.405	0.385	0.385	0.385	414,305
2022-04-05	0.405	0.405	0.385	0.390	0.390	708,976
2022-04-04	0.430	0.435	0.400	0.410	0.410	979,628
2022-04-01	0.410	0.430	0.405	0.425	0.425	349,711
2022-03-31	0.415	0.430	0.400	0.410	0.410	406,370
2022-03-30	0.410	0.425	0.410	0.420	0.420	307,944
2022-03-29	0.440	0.450	0.420	0.420	0.420	1,079,920
2022-03-28	0.480	0.505	0.440	0.445	0.445	935,470
2022-03-25	0.395	0.470	0.390	0.465	0.465	1,813,334
2022-03-24	0.365	0.395	0.365	0.385	0.385	987,972
2022-03-23	0.380	0.380	0.360	0.360	0.360	578,642
2022-03-22	0.355	0.380	0.355	0.380	0.380	427,766
2022-03-21	0.360	0.380	0.355	0.355	0.355	754,120
2022-03-18	0.370	0.390	0.360	0.360	0.360	852,619
2022-03-17	0.365	0.385	0.365	0.370	0.370	205,886
2022-03-16	0.370	0.380	0.360	0.370	0.370	421,116
2022-03-15	0.390	0.390	0.365	0.370	0.370	455,985
2022-03-14	0.380	0.400	0.380	0.400	0.400	230,352
2022-03-11	0.385	0.410	0.380	0.380	0.380	664,390
2022-03-10	0.420	0.420	0.385	0.385	0.385	421,580
2022-03-09	0.370	0.420	0.365	0.405	0.405	630,653
2022-03-08	0.385	0.395	0.370	0.385	0.385	336,495
2022-03-07	0.395	0.395	0.365	0.395	0.395	800,086
2022-03-04	0.390	0.405	0.385	0.385	0.385	276,623
2022-03-03	0.400	0.405	0.390	0.395	0.395	587,537
2022-03-02	0.405	0.410	0.395	0.395	0.395	219,510
2022-03-01	0.390	0.420	0.385	0.410	0.410	291,796
2022-02-28	0.410	0.415	0.385	0.385	0.385	548,075
2022-02-25	0.410	0.415	0.380	0.405	0.405	455,873
2022-02-24	0.420	0.435	0.400	0.415	0.415	835,815
2022-02-23	0.420	0.445	0.405	0.440	0.440	410,925
2022-02-22	0.450	0.455	0.405	0.420	0.420	913,366
2022-02-21	0.470	0.470	0.450	0.450	0.450	191,600
2022-02-18	0.475	0.475	0.465	0.470	0.470	133,261
2022-02-17	0.465	0.475	0.455	0.460	0.460	350,582
2022-02-16	0.470	0.470	0.450	0.460	0.460	295,303
2022-02-15	0.470	0.480	0.450	0.470	0.470	274,214
2022-02-14	0.480	0.490	0.470	0.470	0.470	430,823
2022-02-11	0.480	0.500	0.470	0.500	0.500	559,253
2022-02-10	0.495	0.505	0.470	0.475	0.475	488,286
2022-02-09	0.515	0.515	0.485	0.490	0.490	402,378
2022-02-08	0.490	0.505	0.485	0.495	0.495	562,526
2022-02-07	0.500	0.505	0.470	0.470	0.470	407,848
2022-02-04	0.490	0.500	0.470	0.485	0.485	391,742
2022-02-03	0.500	0.505	0.465	0.465	0.465	693,872
2022-02-02	0.515	0.525	0.480	0.495	0.495	472,968
2022-02-01	0.430	0.505	0.430	0.500	0.500	795,860
2022-01-31	0.440	0.450	0.423	0.430	0.430	1,500,725
2022-01-28	0.490	0.500	0.450	0.455	0.455	1,039,117
2022-01-27	0.500	0.530	0.470	0.475	0.475	525,775
2022-01-25	0.525	0.525	0.460	0.485	0.485	1,278,023

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.