Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.700	0.700	0.640	0.640	0.640	44,800
2025-10-31	0.740	0.740	0.700	0.700	0.700	89,500
2025-10-30	0.660	0.720	0.640	0.710	0.710	141,500
2025-10-29	0.640	0.660	0.620	0.660	0.660	85,500
2025-10-28	0.640	0.640	0.620	0.620	0.620	10,500
2025-10-27	0.660	0.660	0.620	0.620	0.620	22,200
2025-10-24	0.660	0.660	0.660	0.660	0.660	0
2025-10-23	0.670	0.670	0.660	0.660	0.660	3,000
2025-10-22	0.650	0.650	0.650	0.650	0.650	4,800
2025-10-21	0.700	0.700	0.650	0.650	0.650	25,700
2025-10-20	0.690	0.730	0.690	0.700	0.700	23,000
2025-10-17	0.710	0.730	0.680	0.730	0.730	13,500
2025-10-16	0.740	0.740	0.670	0.720	0.720	88,100
2025-10-15	0.720	0.740	0.720	0.730	0.730	374,500
2025-10-14	0.740	0.740	0.710	0.720	0.720	317,100
2025-10-10	0.670	0.840	0.670	0.780	0.780	603,800
2025-10-09	0.630	0.680	0.620	0.680	0.680	157,000
2025-10-08	0.610	0.650	0.580	0.630	0.630	167,500
2025-10-07	0.600	0.610	0.590	0.600	0.600	101,500
2025-10-06	0.550	0.600	0.550	0.600	0.600	85,700
2025-10-03	0.540	0.550	0.520	0.550	0.550	38,500
2025-10-02	0.520	0.550	0.520	0.540	0.540	151,800
2025-10-01	0.520	0.520	0.510	0.510	0.510	27,500
2025-09-30	0.520	0.520	0.520	0.520	0.520	17,100
2025-09-29	0.530	0.530	0.520	0.520	0.520	59,000
2025-09-26	0.520	0.550	0.520	0.530	0.530	12,500
2025-09-25	0.510	0.540	0.490	0.520	0.520	24,700
2025-09-24	0.520	0.520	0.510	0.510	0.510	22,500
2025-09-23	0.500	0.520	0.500	0.520	0.520	42,000
2025-09-22	0.510	0.510	0.510	0.510	0.510	3,400
2025-09-19	0.520	0.520	0.520	0.520	0.520	2,500
2025-09-18	0.530	0.530	0.500	0.530	0.530	64,500
2025-09-17	0.540	0.540	0.530	0.530	0.530	22,500
2025-09-16	0.560	0.570	0.540	0.540	0.540	32,000
2025-09-15	0.540	0.560	0.530	0.550	0.550	36,500
2025-09-12	0.560	0.560	0.550	0.560	0.560	49,400
2025-09-11	0.560	0.580	0.560	0.570	0.570	145,000
2025-09-10	0.560	0.560	0.530	0.550	0.550	32,500
2025-09-09	0.560	0.560	0.560	0.560	0.560	5,900
2025-09-08	0.550	0.580	0.550	0.550	0.550	14,500
2025-09-05	0.590	0.590	0.550	0.550	0.550	23,500
2025-09-04	0.580	0.610	0.570	0.590	0.590	50,000
2025-09-03	0.600	0.640	0.550	0.600	0.600	83,500
2025-09-02	0.540	0.580	0.540	0.580	0.580	16,400
2025-08-29	0.550	0.560	0.520	0.520	0.520	24,500
2025-08-28	0.600	0.600	0.530	0.540	0.540	196,200
2025-08-27	0.550	0.590	0.550	0.590	0.590	141,900
2025-08-26	0.430	0.520	0.430	0.520	0.520	318,700
2025-08-25	0.430	0.450	0.430	0.450	0.450	4,500
2025-08-22	0.440	0.450	0.440	0.450	0.450	32,000
2025-08-21	0.450	0.450	0.450	0.450	0.450	70,000
2025-08-20	0.450	0.450	0.450	0.450	0.450	1,000
2025-08-19	0.470	0.470	0.440	0.440	0.440	13,900
2025-08-18	0.460	0.470	0.450	0.470	0.470	6,200
2025-08-15	0.450	0.480	0.450	0.450	0.450	8,000
2025-08-14	0.460	0.480	0.460	0.460	0.460	22,100
2025-08-13	0.470	0.480	0.450	0.450	0.450	23,500
2025-08-12	0.460	0.480	0.450	0.460	0.460	3,500
2025-08-11	0.430	0.460	0.430	0.440	0.440	73,000
2025-08-08	0.430	0.430	0.420	0.420	0.420	10,500

← NewerPage 5 of 21 · 1,258 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.