Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.000	1.000	0.940	0.970	0.970	21,700
2026-10-15	1.030	1.040	1.030	1.040	1.040	14,600
2026-10-14	1.000	1.050	0.990	1.050	1.050	77,500
2026-10-13	0.990	1.030	0.990	1.010	1.010	140,500
2026-10-09	0.990	0.990	0.990	0.990	0.990	0
2026-10-08	0.990	0.990	0.970	0.990	0.990	10,200
2026-10-07	0.990	1.000	0.990	1.000	1.000	3,100
2026-10-06	0.990	1.000	0.990	1.000	1.000	4,200
2026-10-05	0.970	1.000	0.970	1.000	1.000	37,600
2026-10-02	0.960	0.970	0.960	0.970	0.970	3,000
2026-10-01	0.970	0.970	0.950	0.960	0.960	9,000
2026-09-30	0.940	0.980	0.940	0.980	0.980	30,500
2026-09-29	0.940	0.940	0.940	0.940	0.940	108,500
2026-09-28	0.980	0.980	0.920	0.930	0.930	16,700
2026-09-25	0.990	0.990	0.990	0.990	0.990	0
2026-09-24	0.990	0.990	0.990	0.990	0.990	0
2026-09-23	0.990	0.990	0.990	0.990	0.990	0
2026-09-22	0.990	1.000	0.960	0.990	0.990	50,500
2026-09-21	0.980	1.000	0.980	0.990	0.990	7,000
2026-09-18	0.960	0.960	0.960	0.960	0.960	500
2026-09-17	0.980	0.980	0.980	0.980	0.980	900
2026-09-16	0.950	0.960	0.950	0.960	0.960	29,300
2026-09-15	0.950	0.950	0.940	0.950	0.950	6,500
2026-09-14	0.980	0.980	0.950	0.950	0.950	5,000
2026-09-11	0.980	0.990	0.950	0.950	0.950	48,000
2026-09-10	0.980	0.980	0.940	0.940	0.940	15,600
2026-09-09	1.040	1.050	0.960	0.990	0.990	22,800
2026-09-08	1.100	1.100	1.030	1.030	1.030	19,000
2026-09-04	1.050	1.120	1.050	1.110	1.110	180,100
2026-09-03	1.110	1.140	1.030	1.120	1.120	222,000
2026-09-02	1.120	1.130	1.110	1.120	1.120	4,700
2026-09-01	1.140	1.160	1.140	1.150	1.150	82,700
2026-08-31	1.100	1.160	1.090	1.160	1.160	142,600
2026-08-28	1.120	1.140	1.100	1.120	1.120	59,100
2026-08-27	0.980	1.120	0.970	1.120	1.120	261,300
2026-08-26	0.990	1.000	0.970	0.990	0.990	9,500
2026-08-25	0.960	0.970	0.960	0.970	0.970	79,500
2026-08-24	0.960	0.960	0.950	0.960	0.960	38,900
2026-08-21	0.960	0.960	0.960	0.960	0.960	9,200
2026-08-20	0.950	0.960	0.950	0.960	0.960	35,500
2026-08-19	0.910	0.960	0.900	0.960	0.960	67,600
2026-08-18	0.940	0.950	0.910	0.910	0.910	54,000
2026-08-17	0.970	0.970	0.950	0.960	0.960	23,200
2026-08-14	0.930	0.980	0.930	0.980	0.980	129,200
2026-08-13	0.900	0.910	0.900	0.910	0.910	413,000
2026-08-12	0.870	0.890	0.870	0.880	0.880	35,500
2026-08-11	0.870	0.900	0.870	0.870	0.870	57,500
2026-08-10	0.860	0.870	0.860	0.870	0.870	34,500
2026-08-07	0.860	0.860	0.850	0.850	0.850	37,100
2026-08-06	0.850	0.860	0.840	0.860	0.860	267,100
2026-08-05	0.850	0.850	0.850	0.850	0.850	16,500
2026-08-04	0.840	0.850	0.840	0.850	0.850	6,000
2026-07-31	0.860	0.880	0.850	0.880	0.880	14,500
2026-07-30	0.830	0.880	0.830	0.880	0.880	21,500
2026-07-29	0.870	0.900	0.860	0.860	0.860	34,500
2026-07-28	0.870	0.890	0.850	0.890	0.890	3,500
2026-07-27	0.900	0.900	0.850	0.900	0.900	41,500
2026-07-24	0.900	0.900	0.900	0.900	0.900	600
2026-07-23	0.900	0.900	0.890	0.890	0.890	8,500
2026-07-22	0.900	0.920	0.900	0.920	0.920	29,500

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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