Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.680	0.690	0.680	0.690	0.690	6,000
2024-08-20	0.680	0.680	0.650	0.680	0.680	25,500
2024-08-19	0.660	0.670	0.610	0.670	0.670	22,000
2024-08-16	0.600	0.630	0.600	0.630	0.630	49,600
2024-08-15	0.630	0.630	0.610	0.630	0.630	9,200
2024-08-14	0.660	0.680	0.640	0.650	0.650	26,200
2024-08-13	0.700	0.700	0.700	0.700	0.700	0
2024-08-12	0.700	0.700	0.650	0.700	0.700	11,200
2024-08-09	0.710	0.710	0.700	0.700	0.700	1,200
2024-08-08	0.750	0.750	0.660	0.750	0.750	12,300
2024-08-07	0.750	0.750	0.730	0.750	0.750	35,000
2024-08-06	0.740	0.770	0.670	0.750	0.750	34,600
2024-08-02	0.750	0.790	0.750	0.790	0.790	127,500
2024-08-01	0.600	0.720	0.600	0.720	0.720	34,000
2024-07-31	0.550	0.620	0.550	0.600	0.600	78,700
2024-07-30	0.500	0.540	0.500	0.540	0.540	37,700
2024-07-29	0.520	0.520	0.480	0.490	0.490	27,000
2024-07-26	0.530	0.550	0.500	0.530	0.530	86,900
2024-07-25	0.490	0.520	0.490	0.520	0.520	10,500
2024-07-24	0.520	0.520	0.450	0.470	0.470	59,000
2024-07-23	0.500	0.520	0.480	0.500	0.500	34,000
2024-07-22	0.500	0.530	0.450	0.490	0.490	65,200
2024-07-19	0.500	0.500	0.480	0.500	0.500	31,500
2024-07-18	0.470	0.480	0.470	0.480	0.480	2,400
2024-07-17	0.470	0.480	0.470	0.480	0.480	5,100
2024-07-16	0.470	0.470	0.470	0.470	0.470	500
2024-07-15	0.470	0.480	0.470	0.480	0.480	4,000
2024-07-12	0.500	0.500	0.470	0.480	0.480	5,000
2024-07-11	0.460	0.490	0.460	0.490	0.490	42,500
2024-07-10	0.470	0.470	0.440	0.460	0.460	6,000
2024-07-09	0.470	0.480	0.470	0.480	0.480	5,000
2024-07-08	0.460	0.490	0.450	0.490	0.490	98,400
2024-07-05	0.530	0.530	0.500	0.500	0.500	31,000
2024-07-04	0.520	0.520	0.520	0.520	0.520	500
2024-07-03	0.530	0.530	0.500	0.520	0.520	15,000
2024-07-02	0.520	0.530	0.520	0.530	0.530	35,000
2024-06-28	0.500	0.520	0.500	0.520	0.520	64,500
2024-06-27	0.510	0.510	0.500	0.500	0.500	9,000
2024-06-26	0.510	0.520	0.500	0.520	0.520	25,000
2024-06-25	0.560	0.560	0.470	0.470	0.470	45,300
2024-06-24	0.560	0.560	0.560	0.560	0.560	0
2024-06-21	0.560	0.560	0.560	0.560	0.560	3,000
2024-06-20	0.590	0.590	0.590	0.590	0.590	0
2024-06-19	0.590	0.590	0.590	0.590	0.590	0
2024-06-18	0.610	0.620	0.590	0.590	0.590	1,500
2024-06-17	0.600	0.610	0.600	0.610	0.610	2,500
2024-06-14	0.600	0.600	0.600	0.600	0.600	0
2024-06-13	0.600	0.600	0.600	0.600	0.600	0
2024-06-12	0.610	0.610	0.600	0.600	0.600	4,500
2024-06-11	0.550	0.550	0.550	0.550	0.550	0
2024-06-10	0.560	0.560	0.550	0.550	0.550	1,500
2024-06-07	0.580	0.580	0.580	0.580	0.580	9,000
2024-06-06	0.600	0.600	0.600	0.600	0.600	0
2024-06-05	0.600	0.600	0.600	0.600	0.600	700
2024-06-04	0.590	0.610	0.590	0.600	0.600	6,000
2024-06-03	0.550	0.570	0.550	0.570	0.570	2,800
2024-05-31	0.530	0.530	0.530	0.530	0.530	3,000
2024-05-30	0.550	0.550	0.500	0.500	0.500	11,000
2024-05-29	0.530	0.530	0.530	0.530	0.530	3,500
2024-05-28	0.540	0.540	0.530	0.530	0.530	2,000

← NewerPage 10 of 21 · 1,254 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.