Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.600	0.600	0.600	0.600	0.600	3,500
2023-03-16	0.590	0.590	0.580	0.580	0.580	2,500
2023-03-15	0.590	0.590	0.580	0.580	0.580	3,000
2023-03-14	0.600	0.600	0.600	0.600	0.600	2,000
2023-03-13	0.570	0.570	0.570	0.570	0.570	0
2023-03-10	0.580	0.580	0.570	0.570	0.570	5,900
2023-03-09	0.590	0.590	0.580	0.580	0.580	10,200
2023-03-08	0.600	0.600	0.600	0.600	0.600	13,000
2023-03-07	0.600	0.600	0.590	0.590	0.590	5,000
2023-03-06	0.600	0.600	0.600	0.600	0.600	1,000
2023-03-03	0.620	0.620	0.600	0.600	0.600	9,300
2023-03-02	0.620	0.620	0.600	0.610	0.610	8,400
2023-03-01	0.630	0.630	0.630	0.630	0.630	0
2023-02-28	0.650	0.650	0.630	0.630	0.630	3,300
2023-02-27	0.670	0.670	0.650	0.650	0.650	4,500
2023-02-24	0.670	0.670	0.640	0.670	0.670	54,600
2023-02-23	0.650	0.660	0.640	0.660	0.660	31,100
2023-02-22	0.630	0.660	0.630	0.660	0.660	77,000
2023-02-21	0.620	0.630	0.620	0.630	0.630	35,000
2023-02-17	0.630	0.630	0.620	0.620	0.620	8,000
2023-02-16	0.610	0.640	0.610	0.640	0.640	30,500
2023-02-15	0.620	0.620	0.620	0.620	0.620	1,000
2023-02-14	0.620	0.620	0.620	0.620	0.620	0
2023-02-13	0.620	0.620	0.610	0.620	0.620	51,000
2023-02-10	0.630	0.630	0.610	0.630	0.630	60,500
2023-02-09	0.630	0.650	0.630	0.640	0.640	32,300
2023-02-08	0.650	0.660	0.650	0.660	0.660	8,500
2023-02-07	0.620	0.650	0.620	0.650	0.650	13,200
2023-02-06	0.620	0.620	0.620	0.620	0.620	500
2023-02-03	0.600	0.620	0.600	0.620	0.620	23,500
2023-02-02	0.590	0.590	0.580	0.580	0.580	2,000
2023-02-01	0.600	0.600	0.580	0.600	0.600	12,500
2023-01-31	0.590	0.630	0.560	0.600	0.600	56,600
2023-01-30	0.600	0.600	0.600	0.600	0.600	8,000
2023-01-27	0.630	0.650	0.540	0.540	0.540	43,200
2023-01-26	0.630	0.650	0.600	0.650	0.650	50,000
2023-01-25	0.600	0.600	0.570	0.590	0.590	12,500
2023-01-24	0.600	0.600	0.600	0.600	0.600	2,400
2023-01-23	0.610	0.610	0.590	0.600	0.600	23,500
2023-01-20	0.590	0.600	0.580	0.600	0.600	27,100
2023-01-19	0.600	0.600	0.600	0.600	0.600	15,000
2023-01-18	0.630	0.630	0.600	0.610	0.610	9,500
2023-01-17	0.630	0.630	0.610	0.610	0.610	2,500
2023-01-16	0.630	0.630	0.630	0.630	0.630	11,000
2023-01-13	0.630	0.630	0.630	0.630	0.630	2,000
2023-01-12	0.590	0.640	0.580	0.630	0.630	14,000
2023-01-11	0.620	0.620	0.590	0.600	0.600	14,000
2023-01-10	0.620	0.630	0.600	0.620	0.620	9,000
2023-01-09	0.660	0.660	0.620	0.620	0.620	13,800
2023-01-06	0.670	0.680	0.630	0.680	0.680	10,000
2023-01-05	0.650	0.650	0.640	0.640	0.640	2,000
2023-01-04	0.680	0.680	0.630	0.680	0.680	27,000
2023-01-03	0.670	0.690	0.660	0.660	0.660	7,300
2022-12-30	0.650	0.680	0.650	0.680	0.680	10,800
2022-12-29	0.630	0.630	0.630	0.630	0.630	4,500
2022-12-28	0.630	0.630	0.620	0.620	0.620	22,000
2022-12-23	0.620	0.620	0.620	0.620	0.620	0
2022-12-22	0.620	0.620	0.620	0.620	0.620	800
2022-12-21	0.640	0.640	0.640	0.640	0.640	2,500
2022-12-20	0.640	0.650	0.640	0.650	0.650	2,000

← NewerPage 16 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.