Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← FAL.AU stock page

Falcon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.620	0.625	0.595	0.615	0.615	260,050
2025-11-06	0.625	0.650	0.600	0.600	0.600	530,646
2025-11-05	0.645	0.645	0.590	0.615	0.615	518,056
2025-11-04	0.665	0.675	0.630	0.645	0.645	235,263
2025-11-03	0.670	0.725	0.665	0.665	0.665	260,513
2025-10-31	0.670	0.700	0.670	0.680	0.680	133,010
2025-10-30	0.680	0.700	0.660	0.665	0.665	386,025
2025-10-29	0.660	0.690	0.660	0.675	0.675	420,766
2025-10-28	0.670	0.670	0.618	0.645	0.645	1,267,316
2025-10-27	0.705	0.705	0.665	0.665	0.665	197,486
2025-10-24	0.710	0.735	0.690	0.690	0.690	190,708
2025-10-23	0.700	0.705	0.680	0.705	0.705	424,086
2025-10-22	0.750	0.750	0.680	0.690	0.690	930,416
2025-10-21	0.770	0.785	0.740	0.740	0.740	613,680
2025-10-20	0.760	0.765	0.745	0.750	0.750	551,779

← NewerPage 5 of 5 · 255 trading days

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.