Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.540	0.540	0.530	0.530	0.530	2,000
2024-05-27	0.540	0.540	0.540	0.540	0.540	500
2024-05-24	0.570	0.570	0.560	0.560	0.560	48,500
2024-05-23	0.590	0.600	0.560	0.560	0.560	50,000
2024-05-22	0.570	0.600	0.570	0.580	0.580	29,400
2024-05-21	0.550	0.580	0.540	0.580	0.580	121,000
2024-05-17	0.540	0.550	0.530	0.530	0.530	35,500
2024-05-16	0.520	0.520	0.520	0.520	0.520	14,500
2024-05-15	0.520	0.530	0.520	0.530	0.530	104,500
2024-05-14	0.500	0.540	0.500	0.540	0.540	179,300
2024-05-13	0.480	0.480	0.480	0.480	0.480	5,000
2024-05-10	0.470	0.470	0.450	0.460	0.460	23,500
2024-05-09	0.490	0.490	0.490	0.490	0.490	10,000
2024-05-08	0.470	0.470	0.470	0.470	0.470	0
2024-05-07	0.480	0.480	0.450	0.470	0.470	53,000
2024-05-06	0.460	0.460	0.460	0.460	0.460	13,000
2024-05-03	0.480	0.480	0.460	0.460	0.460	6,000
2024-05-02	0.470	0.480	0.470	0.480	0.480	3,000
2024-05-01	0.480	0.480	0.480	0.480	0.480	1,000
2024-04-30	0.470	0.480	0.460	0.480	0.480	8,500
2024-04-29	0.470	0.470	0.470	0.470	0.470	9,000
2024-04-26	0.450	0.450	0.450	0.450	0.450	0
2024-04-25	0.460	0.460	0.450	0.450	0.450	2,500
2024-04-24	0.470	0.470	0.450	0.450	0.450	19,500
2024-04-23	0.460	0.460	0.460	0.460	0.460	0
2024-04-22	0.460	0.460	0.460	0.460	0.460	500,000
2024-04-19	0.460	0.470	0.450	0.470	0.470	17,000
2024-04-18	0.460	0.480	0.460	0.480	0.480	2,600
2024-04-17	0.460	0.480	0.450	0.480	0.480	14,500
2024-04-16	0.470	0.470	0.470	0.470	0.470	5,000
2024-04-15	0.490	0.490	0.460	0.460	0.460	10,600
2024-04-12	0.480	0.490	0.480	0.480	0.480	11,000
2024-04-11	0.500	0.500	0.460	0.470	0.470	89,500
2024-04-10	0.470	0.500	0.470	0.490	0.490	49,100
2024-04-09	0.490	0.490	0.470	0.490	0.490	25,500
2024-04-08	0.490	0.500	0.490	0.500	0.500	14,500
2024-04-05	0.500	0.500	0.500	0.500	0.500	1,000
2024-04-04	0.460	0.500	0.460	0.500	0.500	68,700
2024-04-03	0.450	0.500	0.450	0.500	0.500	21,500
2024-04-02	0.480	0.480	0.480	0.480	0.480	1,000
2024-04-01	0.480	0.480	0.480	0.480	0.480	200
2024-03-28	0.470	0.480	0.470	0.480	0.480	57,000
2024-03-27	0.410	0.470	0.400	0.470	0.470	63,000
2024-03-26	0.430	0.430	0.400	0.420	0.420	31,400
2024-03-25	0.470	0.470	0.430	0.430	0.430	11,200
2024-03-22	0.510	0.510	0.450	0.470	0.470	70,800
2024-03-21	0.500	0.500	0.470	0.500	0.500	30,300
2024-03-20	0.510	0.520	0.510	0.520	0.520	3,700
2024-03-19	0.530	0.530	0.520	0.520	0.520	16,000
2024-03-18	0.570	0.570	0.570	0.570	0.570	0
2024-03-15	0.540	0.570	0.520	0.570	0.570	16,000
2024-03-14	0.530	0.580	0.520	0.580	0.580	13,000
2024-03-13	0.570	0.570	0.570	0.570	0.570	5,000
2024-03-12	0.570	0.570	0.550	0.570	0.570	25,900
2024-03-11	0.580	0.580	0.580	0.580	0.580	500
2024-03-08	0.550	0.550	0.550	0.550	0.550	700
2024-03-07	0.580	0.580	0.550	0.570	0.570	6,500
2024-03-06	0.570	0.570	0.530	0.570	0.570	14,000
2024-03-05	0.520	0.560	0.440	0.560	0.560	99,000
2024-03-04	0.540	0.540	0.540	0.540	0.540	5,000

← NewerPage 11 of 21 · 1,255 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.