Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.850	0.850	0.840	0.840	0.840	1,800
2022-06-28	0.860	0.860	0.850	0.850	0.850	2,000
2022-06-27	0.850	0.850	0.850	0.850	0.850	15,000
2022-06-24	0.850	0.850	0.850	0.850	0.850	16,700
2022-06-23	0.880	0.880	0.850	0.850	0.850	49,000
2022-06-22	0.890	0.890	0.880	0.880	0.880	5,300
2022-06-21	0.880	0.880	0.880	0.880	0.880	7,000
2022-06-20	0.880	0.880	0.880	0.880	0.880	2,500
2022-06-17	0.860	0.870	0.860	0.870	0.870	3,000
2022-06-16	0.860	0.910	0.860	0.880	0.880	84,400
2022-06-15	0.910	0.920	0.880	0.880	0.880	88,500
2022-06-14	0.940	0.940	0.900	0.900	0.900	16,400
2022-06-13	0.940	0.940	0.890	0.940	0.940	63,600
2022-06-10	0.910	0.960	0.910	0.960	0.960	295,500
2022-06-09	0.860	0.910	0.860	0.910	0.910	76,700
2022-06-08	0.860	0.860	0.860	0.860	0.860	1,500
2022-06-07	0.860	0.860	0.860	0.860	0.860	4,100
2022-06-06	0.870	0.870	0.870	0.870	0.870	2,500
2022-06-03	0.870	0.870	0.860	0.860	0.860	46,000
2022-06-02	0.800	0.890	0.800	0.890	0.890	45,800
2022-06-01	0.780	0.790	0.780	0.790	0.790	5,000
2022-05-31	0.790	0.790	0.770	0.780	0.780	49,000
2022-05-30	0.770	0.770	0.770	0.770	0.770	0
2022-05-27	0.770	0.770	0.770	0.770	0.770	0
2022-05-26	0.770	0.770	0.770	0.770	0.770	0
2022-05-25	0.790	0.790	0.770	0.770	0.770	7,000
2022-05-24	0.780	0.780	0.770	0.770	0.770	48,000
2022-05-20	0.810	0.810	0.770	0.770	0.770	16,500
2022-05-19	0.770	0.820	0.750	0.780	0.780	27,000
2022-05-18	0.750	0.750	0.720	0.740	0.740	43,500
2022-05-17	0.740	0.750	0.720	0.730	0.730	6,000
2022-05-16	0.730	0.730	0.730	0.730	0.730	1,000
2022-05-13	0.680	0.780	0.650	0.760	0.760	71,200
2022-05-12	0.720	0.720	0.650	0.680	0.680	17,000
2022-05-11	0.720	0.740	0.680	0.720	0.720	72,200
2022-05-10	0.790	0.790	0.750	0.750	0.750	30,200
2022-05-09	0.820	0.820	0.800	0.800	0.800	5,500
2022-05-06	0.810	0.810	0.810	0.810	0.810	5,500
2022-05-05	0.800	0.820	0.800	0.810	0.810	45,500
2022-05-04	0.800	0.800	0.800	0.800	0.800	51,000
2022-05-03	0.820	0.820	0.770	0.800	0.800	25,500
2022-05-02	0.850	0.850	0.850	0.850	0.850	0
2022-04-29	0.850	0.850	0.800	0.850	0.850	19,000
2022-04-28	0.800	0.800	0.780	0.780	0.780	8,500
2022-04-27	0.800	0.850	0.800	0.850	0.850	17,000
2022-04-26	0.850	0.850	0.800	0.850	0.850	6,500
2022-04-25	0.850	0.870	0.800	0.870	0.870	30,500
2022-04-22	0.850	0.880	0.850	0.870	0.870	4,500
2022-04-21	0.850	0.850	0.850	0.850	0.850	24,500
2022-04-20	0.850	0.850	0.850	0.850	0.850	10,400
2022-04-19	0.860	0.860	0.850	0.850	0.850	6,800
2022-04-18	0.820	0.850	0.810	0.850	0.850	65,500
2022-04-14	0.830	0.830	0.820	0.820	0.820	58,800
2022-04-13	0.850	0.850	0.840	0.840	0.840	42,000
2022-04-12	0.830	0.850	0.830	0.850	0.850	21,000
2022-04-11	0.840	0.840	0.830	0.830	0.830	20,500
2022-04-08	0.850	0.860	0.800	0.800	0.800	34,100
2022-04-07	0.860	0.860	0.850	0.850	0.850	4,300
2022-04-06	0.860	0.860	0.820	0.850	0.850	15,000
2022-04-05	0.880	0.880	0.850	0.860	0.860	13,100

← NewerPage 19 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.