Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.690	0.700	0.690	0.700	0.700	10,500
2026-01-27	0.720	0.720	0.700	0.700	0.700	1,500
2026-01-26	0.720	0.720	0.690	0.690	0.690	135,300
2026-01-23	0.750	0.750	0.710	0.720	0.720	44,200
2026-01-22	0.710	0.750	0.710	0.730	0.730	118,600
2026-01-21	0.710	0.730	0.710	0.730	0.730	6,000
2026-01-20	0.720	0.750	0.710	0.730	0.730	80,100
2026-01-19	0.710	0.720	0.710	0.720	0.720	10,200
2026-01-16	0.720	0.720	0.720	0.720	0.720	5,500
2026-01-15	0.740	0.740	0.720	0.730	0.730	46,800
2026-01-14	0.750	0.750	0.740	0.750	0.750	31,500
2026-01-13	0.770	0.770	0.740	0.750	0.750	46,500
2026-01-12	0.790	0.790	0.750	0.760	0.760	180,500
2026-01-09	0.770	0.770	0.760	0.760	0.760	4,000
2026-01-08	0.750	0.790	0.750	0.750	0.750	39,000
2026-01-07	0.790	0.800	0.780	0.780	0.780	18,500
2026-01-06	0.770	0.780	0.760	0.780	0.780	34,500
2026-01-05	0.790	0.800	0.790	0.800	0.800	3,900
2026-01-02	0.790	0.790	0.760	0.760	0.760	13,500
2025-12-31	0.780	0.790	0.770	0.770	0.770	25,500
2025-12-30	0.810	0.820	0.800	0.820	0.820	37,500
2025-12-29	0.830	0.850	0.810	0.810	0.810	33,600
2025-12-24	0.780	0.900	0.780	0.830	0.830	334,300
2025-12-23	0.770	0.770	0.730	0.740	0.740	11,000
2025-12-22	0.780	0.790	0.770	0.770	0.770	220,000
2025-12-19	0.770	0.770	0.730	0.730	0.730	12,500
2025-12-18	0.750	0.780	0.730	0.730	0.730	9,400
2025-12-17	0.730	0.750	0.710	0.730	0.730	14,700
2025-12-16	0.750	0.750	0.710	0.720	0.720	69,000
2025-12-15	0.740	0.770	0.730	0.740	0.740	48,500
2025-12-12	0.750	0.760	0.700	0.730	0.730	24,700
2025-12-11	0.740	0.760	0.720	0.760	0.760	38,600
2025-12-10	0.750	0.760	0.730	0.760	0.760	18,000
2025-12-09	0.760	0.770	0.730	0.770	0.770	15,500
2025-12-08	0.780	0.790	0.760	0.760	0.760	95,300
2025-12-05	0.740	0.780	0.740	0.780	0.780	80,400
2025-12-04	0.640	0.740	0.640	0.740	0.740	144,300
2025-12-03	0.640	0.640	0.630	0.630	0.630	30,500
2025-12-02	0.650	0.650	0.640	0.640	0.640	34,000
2025-12-01	0.640	0.690	0.640	0.670	0.670	61,500
2025-11-28	0.650	0.670	0.650	0.670	0.670	8,200
2025-11-27	0.640	0.670	0.630	0.650	0.650	33,300
2025-11-26	0.630	0.680	0.630	0.640	0.640	19,400
2025-11-25	0.670	0.670	0.650	0.650	0.650	2,000
2025-11-24	0.620	0.660	0.620	0.620	0.620	16,500
2025-11-21	0.650	0.650	0.620	0.620	0.620	27,500
2025-11-20	0.680	0.680	0.630	0.630	0.630	53,700
2025-11-19	0.660	0.660	0.630	0.640	0.640	40,900
2025-11-18	0.720	0.720	0.630	0.640	0.640	110,800
2025-11-17	0.770	0.770	0.720	0.750	0.750	13,300
2025-11-14	0.760	0.780	0.710	0.760	0.760	54,500
2025-11-13	0.710	0.800	0.710	0.760	0.760	250,400
2025-11-12	0.660	0.710	0.660	0.710	0.710	53,600
2025-11-11	0.630	0.660	0.630	0.640	0.640	36,300
2025-11-10	0.660	0.660	0.660	0.660	0.660	3,000
2025-11-07	0.660	0.660	0.620	0.660	0.660	14,700
2025-11-06	0.650	0.650	0.630	0.630	0.630	10,500
2025-11-05	0.650	0.650	0.650	0.650	0.650	7,100
2025-11-04	0.670	0.670	0.620	0.660	0.660	32,000
2025-11-03	0.700	0.700	0.640	0.640	0.640	44,800

← NewerPage 4 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.