Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.930	0.930	0.830	0.870	0.870	75,100
2022-04-01	0.930	0.950	0.930	0.930	0.930	53,500
2022-03-31	0.870	0.900	0.850	0.900	0.900	52,200
2022-03-30	0.890	0.890	0.890	0.890	0.890	3,500
2022-03-29	0.900	0.900	0.840	0.870	0.870	150,600
2022-03-28	0.920	0.940	0.900	0.900	0.900	14,500
2022-03-25	0.940	0.940	0.930	0.940	0.940	10,300
2022-03-24	0.920	0.940	0.900	0.940	0.940	27,500
2022-03-23	0.910	0.930	0.900	0.930	0.930	130,600
2022-03-22	0.900	0.920	0.900	0.900	0.900	124,600
2022-03-21	0.840	0.850	0.830	0.830	0.830	7,900
2022-03-18	0.900	0.900	0.840	0.850	0.850	71,700
2022-03-17	0.800	0.910	0.730	0.910	0.910	144,900
2022-03-16	0.800	0.810	0.790	0.790	0.790	3,500
2022-03-15	0.760	0.850	0.700	0.750	0.750	61,600
2022-03-14	0.770	0.770	0.760	0.760	0.760	2,900
2022-03-11	0.840	0.840	0.750	0.750	0.750	50,600
2022-03-10	0.830	0.900	0.830	0.900	0.900	138,900
2022-03-09	0.820	0.900	0.800	0.900	0.900	352,300
2022-03-08	0.690	0.810	0.690	0.800	0.800	126,100
2022-03-07	0.700	0.700	0.700	0.700	0.700	1,800
2022-03-04	0.740	0.740	0.720	0.720	0.720	6,700
2022-03-03	0.700	0.740	0.700	0.740	0.740	19,600
2022-03-02	0.740	0.740	0.740	0.740	0.740	4,200
2022-03-01	0.690	0.700	0.670	0.700	0.700	4,500
2022-02-28	0.730	0.730	0.730	0.730	0.730	0
2022-02-25	0.700	0.730	0.700	0.730	0.730	8,800
2022-02-24	0.700	0.700	0.700	0.700	0.700	500
2022-02-23	0.700	0.720	0.700	0.700	0.700	6,000
2022-02-22	0.700	0.700	0.700	0.700	0.700	2,500
2022-02-18	0.730	0.730	0.720	0.720	0.720	6,000
2022-02-17	0.710	0.710	0.710	0.710	0.710	1,400
2022-02-16	0.710	0.710	0.710	0.710	0.710	67,500
2022-02-15	0.710	0.710	0.710	0.710	0.710	35,500
2022-02-14	0.710	0.730	0.700	0.700	0.700	18,000
2022-02-11	0.760	0.770	0.760	0.760	0.760	45,100
2022-02-10	0.760	0.770	0.760	0.760	0.760	173,000
2022-02-09	0.770	0.770	0.760	0.770	0.770	33,500
2022-02-08	0.750	0.760	0.740	0.760	0.760	78,800
2022-02-07	0.740	0.740	0.740	0.740	0.740	116,500
2022-02-04	0.740	0.740	0.740	0.740	0.740	472,000
2022-02-03	0.730	0.740	0.690	0.740	0.740	246,800
2022-02-02	0.750	0.750	0.740	0.740	0.740	12,600
2022-02-01	0.740	0.740	0.730	0.740	0.740	255,000
2022-01-31	0.760	0.760	0.710	0.710	0.710	5,000
2022-01-28	0.760	0.760	0.760	0.760	0.760	5,000
2022-01-27	0.740	0.750	0.690	0.750	0.750	21,100
2022-01-26	0.740	0.760	0.700	0.750	0.750	133,000
2022-01-25	0.760	0.760	0.710	0.710	0.710	16,000
2022-01-24	0.800	0.800	0.750	0.750	0.750	162,600
2022-01-21	0.770	0.770	0.750	0.760	0.760	158,500
2022-01-20	0.720	0.770	0.720	0.750	0.750	94,000
2022-01-19	0.750	0.750	0.750	0.750	0.750	1,900
2022-01-18	0.770	0.790	0.750	0.750	0.750	27,300
2022-01-17	0.740	0.800	0.740	0.770	0.770	41,400
2022-01-14	0.730	0.740	0.730	0.730	0.730	23,000
2022-01-13	0.710	0.730	0.700	0.730	0.730	92,000
2022-01-12	0.650	0.720	0.630	0.720	0.720	52,000
2022-01-11	0.700	0.700	0.630	0.680	0.680	47,700
2022-01-10	0.710	0.710	0.700	0.710	0.710	7,500

← NewerPage 20 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.