Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.780	0.780	0.740	0.740	0.740	6,100
2022-09-22	0.790	0.790	0.790	0.790	0.790	0
2022-09-21	0.790	0.790	0.790	0.790	0.790	300
2022-09-20	0.790	0.790	0.790	0.790	0.790	0
2022-09-19	0.790	0.790	0.790	0.790	0.790	1,000
2022-09-16	0.770	0.770	0.770	0.770	0.770	0
2022-09-15	0.770	0.770	0.770	0.770	0.770	0
2022-09-14	0.790	0.790	0.770	0.770	0.770	2,500
2022-09-13	0.810	0.810	0.800	0.800	0.800	1,400
2022-09-12	0.820	0.840	0.800	0.800	0.800	10,500
2022-09-09	0.810	0.810	0.800	0.800	0.800	21,000
2022-09-08	0.820	0.820	0.820	0.820	0.820	0
2022-09-07	0.820	0.820	0.820	0.820	0.820	500
2022-09-06	0.800	0.800	0.780	0.790	0.790	3,300
2022-09-02	0.800	0.800	0.800	0.800	0.800	1,000
2022-09-01	0.810	0.810	0.780	0.790	0.790	44,500
2022-08-31	0.810	0.810	0.810	0.810	0.810	300
2022-08-30	0.790	0.820	0.790	0.810	0.810	43,500
2022-08-29	0.780	0.780	0.780	0.780	0.780	0
2022-08-26	0.780	0.780	0.780	0.780	0.780	800
2022-08-25	0.780	0.810	0.780	0.780	0.780	10,500
2022-08-24	0.810	0.810	0.770	0.770	0.770	11,000
2022-08-23	0.810	0.810	0.810	0.810	0.810	0
2022-08-22	0.810	0.810	0.810	0.810	0.810	0
2022-08-19	0.810	0.810	0.810	0.810	0.810	0
2022-08-18	0.810	0.810	0.810	0.810	0.810	0
2022-08-17	0.840	0.840	0.810	0.810	0.810	15,500
2022-08-16	0.790	0.790	0.750	0.790	0.790	6,000
2022-08-15	0.800	0.800	0.800	0.800	0.800	0
2022-08-12	0.790	0.800	0.790	0.800	0.800	3,000
2022-08-11	0.800	0.800	0.790	0.790	0.790	2,300
2022-08-10	0.810	0.810	0.770	0.800	0.800	18,700
2022-08-09	0.820	0.820	0.820	0.820	0.820	1,000
2022-08-08	0.820	0.820	0.800	0.820	0.820	9,000
2022-08-05	0.830	0.830	0.820	0.820	0.820	2,900
2022-08-04	0.830	0.830	0.830	0.830	0.830	3,000
2022-08-03	0.840	0.840	0.840	0.840	0.840	1,000
2022-08-02	0.840	0.850	0.820	0.850	0.850	14,100
2022-07-29	0.830	0.840	0.830	0.840	0.840	18,000
2022-07-28	0.780	0.800	0.780	0.800	0.800	10,600
2022-07-27	0.760	0.770	0.730	0.750	0.750	20,500
2022-07-26	0.760	0.760	0.760	0.760	0.760	3,000
2022-07-25	0.780	0.780	0.760	0.760	0.760	4,000
2022-07-22	0.780	0.780	0.780	0.780	0.780	0
2022-07-21	0.780	0.780	0.780	0.780	0.780	1,000
2022-07-20	0.790	0.790	0.790	0.790	0.790	0
2022-07-19	0.790	0.790	0.790	0.790	0.790	4,000
2022-07-18	0.810	0.810	0.760	0.800	0.800	14,000
2022-07-15	0.800	0.800	0.760	0.760	0.760	3,500
2022-07-14	0.810	0.810	0.800	0.800	0.800	5,000
2022-07-13	0.840	0.840	0.840	0.840	0.840	0
2022-07-12	0.840	0.840	0.840	0.840	0.840	1,000
2022-07-11	0.830	0.830	0.780	0.800	0.800	8,000
2022-07-08	0.810	0.850	0.810	0.850	0.850	3,000
2022-07-07	0.800	0.800	0.800	0.800	0.800	3,200
2022-07-06	0.850	0.850	0.820	0.820	0.820	11,200
2022-07-05	0.840	0.850	0.840	0.850	0.850	11,000
2022-07-04	0.840	0.840	0.830	0.830	0.830	2,000
2022-06-30	0.840	0.840	0.800	0.800	0.800	6,500
2022-06-29	0.850	0.850	0.840	0.840	0.840	1,800

← NewerPage 18 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.