Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.950	0.950	0.860	0.920	0.920	19,500
2026-07-20	0.920	0.970	0.920	0.950	0.950	18,500
2026-07-17	0.820	0.920	0.820	0.920	0.920	17,100
2026-07-16	0.820	0.840	0.820	0.840	0.840	2,500
2026-07-15	0.840	0.840	0.810	0.840	0.840	41,700
2026-07-14	0.790	0.840	0.780	0.840	0.840	41,000
2026-07-13	0.800	0.840	0.800	0.810	0.810	52,000
2026-07-10	0.770	0.800	0.750	0.800	0.800	98,600
2026-07-09	0.810	0.810	0.780	0.780	0.780	33,500
2026-07-08	0.780	0.810	0.780	0.810	0.810	5,000
2026-07-07	0.800	0.800	0.800	0.800	0.800	0
2026-07-06	0.800	0.800	0.800	0.800	0.800	0
2026-07-03	0.800	0.800	0.800	0.800	0.800	500
2026-07-02	0.800	0.800	0.770	0.770	0.770	5,300
2026-06-30	0.800	0.800	0.800	0.800	0.800	6,000
2026-06-29	0.830	0.830	0.800	0.800	0.800	18,000
2026-06-26	0.820	0.840	0.820	0.840	0.840	16,500
2026-06-25	0.790	0.840	0.720	0.830	0.830	35,000
2026-06-24	0.830	0.830	0.830	0.830	0.830	0
2026-06-23	0.830	0.830	0.830	0.830	0.830	0
2026-06-22	0.830	0.830	0.830	0.830	0.830	0
2026-06-19	0.830	0.830	0.830	0.830	0.830	2,600
2026-06-18	0.800	0.800	0.790	0.790	0.790	3,000
2026-06-17	0.800	0.840	0.790	0.840	0.840	66,500
2026-06-16	0.820	0.830	0.770	0.820	0.820	69,700
2026-06-15	0.810	0.810	0.780	0.810	0.810	17,000
2026-06-12	0.740	0.750	0.740	0.750	0.750	23,500
2026-06-11	0.750	0.750	0.730	0.740	0.740	10,300
2026-06-10	0.760	0.760	0.750	0.750	0.750	4,000
2026-06-09	0.760	0.800	0.750	0.800	0.800	18,000
2026-06-08	0.780	0.780	0.770	0.770	0.770	4,500
2026-06-05	0.820	0.820	0.740	0.760	0.760	172,300
2026-06-04	0.840	0.840	0.840	0.840	0.840	1,600
2026-06-03	0.840	0.840	0.830	0.840	0.840	26,100
2026-06-02	0.840	0.840	0.830	0.830	0.830	19,600
2026-06-01	0.870	0.870	0.850	0.850	0.850	7,500
2026-05-29	0.970	0.970	0.850	0.850	0.850	19,000
2026-05-28	0.860	0.890	0.850	0.850	0.850	18,200
2026-05-27	0.930	0.930	0.820	0.900	0.900	31,500
2026-05-26	0.920	0.920	0.910	0.910	0.910	11,000
2026-05-25	0.950	0.950	0.940	0.940	0.940	10,000
2026-05-22	0.930	0.930	0.910	0.930	0.930	37,400
2026-05-21	0.950	0.950	0.940	0.940	0.940	3,000
2026-05-20	0.960	0.960	0.950	0.950	0.950	3,000
2026-05-19	0.960	0.990	0.950	0.990	0.990	178,800
2026-05-15	0.970	0.990	0.970	0.970	0.970	5,800
2026-05-14	0.970	0.970	0.970	0.970	0.970	3,100
2026-05-13	0.940	0.990	0.940	0.980	0.980	87,800
2026-05-12	1.000	1.000	0.930	1.000	1.000	52,700
2026-05-11	1.010	1.050	0.960	1.050	1.050	98,900
2026-05-08	1.090	1.090	1.040	1.040	1.040	76,500
2026-05-07	1.050	1.090	1.030	1.090	1.090	168,600
2026-05-06	1.070	1.100	1.020	1.070	1.070	173,900
2026-05-05	1.100	1.120	1.070	1.120	1.120	18,300
2026-05-04	1.000	1.200	1.000	1.140	1.140	128,900
2026-05-01	0.990	1.000	0.990	1.000	1.000	4,500
2026-04-30	0.990	1.000	0.980	0.980	0.980	9,500
2026-04-29	0.980	0.980	0.970	0.980	0.980	41,500
2026-04-28	1.000	1.000	0.930	0.990	0.990	62,400
2026-04-27	0.920	1.000	0.920	1.000	1.000	51,000

← NewerPage 2 of 21 · 1,257 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.