Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.870	0.920	0.870	0.920	0.920	53,400
2026-04-23	0.800	0.890	0.770	0.890	0.890	115,400
2026-04-22	0.740	0.800	0.700	0.790	0.790	25,500
2026-04-21	0.720	0.720	0.690	0.710	0.710	12,000
2026-04-20	0.740	0.750	0.650	0.730	0.730	67,100
2026-04-17	0.760	0.760	0.740	0.750	0.750	7,000
2026-04-16	0.760	0.760	0.740	0.750	0.750	11,500
2026-04-15	0.770	0.770	0.760	0.760	0.760	7,000
2026-04-14	0.670	0.770	0.670	0.740	0.740	31,800
2026-04-13	0.700	0.700	0.660	0.690	0.690	80,900
2026-04-10	0.710	0.710	0.680	0.680	0.680	27,600
2026-04-09	0.680	0.700	0.670	0.690	0.690	27,000
2026-04-08	0.680	0.680	0.680	0.680	0.680	42,800
2026-04-07	0.690	0.700	0.660	0.670	0.670	19,400
2026-04-06	0.710	0.740	0.700	0.740	0.740	3,000
2026-04-02	0.660	0.710	0.660	0.700	0.700	6,000
2026-04-01	0.620	0.650	0.620	0.650	0.650	37,300
2026-03-31	0.630	0.640	0.620	0.640	0.640	119,100
2026-03-30	0.650	0.650	0.640	0.640	0.640	5,400
2026-03-27	0.660	0.660	0.650	0.650	0.650	33,500
2026-03-26	0.690	0.690	0.650	0.650	0.650	30,600
2026-03-25	0.680	0.700	0.680	0.690	0.690	14,000
2026-03-24	0.680	0.680	0.650	0.660	0.660	40,500
2026-03-23	0.700	0.730	0.680	0.700	0.700	32,000
2026-03-20	0.740	0.740	0.650	0.650	0.650	27,000
2026-03-19	0.720	0.810	0.650	0.740	0.740	15,273,500
2026-03-18	0.830	0.830	0.750	0.750	0.750	62,400
2026-03-17	0.850	0.850	0.570	0.780	0.780	366,600
2026-03-16	0.980	0.980	0.900	0.900	0.900	8,000
2026-03-13	0.920	0.920	0.880	0.880	0.880	29,500
2026-03-12	0.940	0.940	0.930	0.940	0.940	6,000
2026-03-11	0.950	0.960	0.910	0.910	0.910	25,100
2026-03-10	0.970	0.970	0.970	0.970	0.970	1,000
2026-03-09	0.970	0.970	0.970	0.970	0.970	0
2026-03-06	0.970	0.980	0.960	0.970	0.970	9,200
2026-03-05	1.040	1.040	0.980	1.030	1.030	98,700
2026-03-04	0.960	0.990	0.920	0.940	0.940	26,000
2026-03-03	0.980	1.000	0.940	0.980	0.980	68,300
2026-03-02	1.030	1.030	0.970	1.000	1.000	27,900
2026-02-27	0.950	1.080	0.950	1.020	1.020	381,800
2026-02-26	0.910	0.950	0.910	0.950	0.950	74,100
2026-02-25	0.910	0.940	0.850	0.900	0.900	56,700
2026-02-24	0.900	0.900	0.900	0.900	0.900	14,000
2026-02-23	0.910	0.920	0.880	0.910	0.910	121,600
2026-02-20	0.740	0.940	0.730	0.940	0.940	100,900
2026-02-19	0.730	0.730	0.700	0.700	0.700	16,500
2026-02-18	0.720	0.720	0.690	0.700	0.700	17,400
2026-02-17	0.700	0.730	0.680	0.700	0.700	111,700
2026-02-13	0.680	0.720	0.680	0.720	0.720	25,000
2026-02-12	0.700	0.700	0.680	0.690	0.690	24,500
2026-02-11	0.710	0.710	0.690	0.700	0.700	7,500
2026-02-10	0.680	0.720	0.670	0.700	0.700	88,600
2026-02-09	0.640	0.690	0.630	0.690	0.690	83,000
2026-02-06	0.640	0.700	0.600	0.700	0.700	40,500
2026-02-05	0.630	0.650	0.550	0.640	0.640	165,200
2026-02-04	0.650	0.670	0.610	0.620	0.620	199,600
2026-02-03	0.670	0.670	0.650	0.650	0.650	7,500
2026-02-02	0.690	0.690	0.670	0.670	0.670	15,800
2026-01-30	0.670	0.670	0.640	0.640	0.640	53,400
2026-01-29	0.700	0.700	0.680	0.680	0.680	34,300

← NewerPage 3 of 5 · 250 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.