Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.700	0.700	0.700	0.700	0.700	11,500
2022-01-06	0.700	0.710	0.700	0.700	0.700	157,000
2022-01-05	0.660	0.710	0.660	0.710	0.710	46,300
2022-01-04	0.720	0.720	0.670	0.670	0.670	27,500
2021-12-31	0.710	0.750	0.710	0.720	0.720	103,500
2021-12-30	0.610	0.720	0.610	0.710	0.710	258,300
2021-12-29	0.580	0.590	0.580	0.590	0.590	18,500
2021-12-24	0.580	0.580	0.580	0.580	0.580	0
2021-12-23	0.530	0.580	0.530	0.580	0.580	27,200
2021-12-22	0.520	0.530	0.510	0.530	0.530	25,000
2021-12-21	0.520	0.520	0.520	0.520	0.520	4,500
2021-12-20	0.530	0.530	0.510	0.520	0.520	37,500
2021-12-17	0.520	0.540	0.510	0.540	0.540	17,200
2021-12-16	0.460	0.520	0.450	0.520	0.520	98,600
2021-12-15	0.460	0.460	0.450	0.450	0.450	29,000
2021-12-14	0.460	0.460	0.450	0.450	0.450	72,000
2021-12-13	0.440	0.460	0.440	0.460	0.460	14,000
2021-12-10	0.450	0.450	0.420	0.420	0.420	13,000
2021-12-09	0.450	0.460	0.450	0.450	0.450	10,000
2021-12-08	0.420	0.430	0.420	0.430	0.430	10,000
2021-12-07	0.410	0.420	0.410	0.410	0.410	18,300
2021-12-06	0.420	0.420	0.400	0.400	0.400	25,400
2021-12-03	0.430	0.490	0.400	0.400	0.400	71,600
2021-12-02	0.400	0.400	0.400	0.400	0.400	24,500
2021-12-01	0.410	0.410	0.400	0.400	0.400	5,000
2021-11-30	0.410	0.410	0.400	0.410	0.410	3,500
2021-11-29	0.400	0.400	0.400	0.400	0.400	21,300
2021-11-26	0.400	0.400	0.380	0.380	0.380	20,000
2021-11-25	0.420	0.440	0.390	0.390	0.390	61,300
2021-11-24	0.440	0.440	0.400	0.400	0.400	37,400
2021-11-23	0.450	0.450	0.440	0.440	0.440	14,000
2021-11-22	0.430	0.450	0.430	0.450	0.450	22,600
2021-11-19	0.450	0.450	0.450	0.450	0.450	500
2021-11-18	0.470	0.470	0.450	0.450	0.450	46,900
2021-11-17	0.400	0.460	0.400	0.460	0.460	48,000
2021-11-16	0.410	0.420	0.370	0.390	0.390	197,700
2021-11-15	0.470	0.470	0.400	0.400	0.400	101,600
2021-11-12	0.470	0.470	0.460	0.460	0.460	65,900
2021-11-11	0.470	0.470	0.440	0.470	0.470	13,500
2021-11-10	0.470	0.470	0.460	0.460	0.460	3,000
2021-11-09	0.480	0.480	0.460	0.470	0.470	20,000
2021-11-08	0.500	0.500	0.450	0.490	0.490	136,200
2021-11-05	0.500	0.500	0.470	0.470	0.470	54,500
2021-11-04	0.480	0.500	0.480	0.500	0.500	8,500
2021-11-03	0.480	0.480	0.470	0.470	0.470	3,500
2021-11-02	0.470	0.470	0.470	0.470	0.470	0
2021-11-01	0.480	0.480	0.470	0.470	0.470	8,000
2021-10-29	0.490	0.490	0.490	0.490	0.490	11,800
2021-10-28	0.500	0.500	0.490	0.490	0.490	8,000
2021-10-27	0.500	0.500	0.500	0.500	0.500	51,500
2021-10-26	0.500	0.500	0.500	0.500	0.500	7,100
2021-10-25	0.500	0.500	0.490	0.490	0.490	17,000
2021-10-22	0.530	0.530	0.520	0.520	0.520	3,200
2021-10-21	0.530	0.530	0.530	0.530	0.530	3,000

← NewerPage 21 of 21 · 1,254 trading days

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.