Falcon Energy Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.850	0.860	0.820	0.820	0.820	155,000
2024-11-14	0.820	0.850	0.810	0.810	0.810	145,100
2024-11-13	0.900	0.900	0.760	0.810	0.810	288,000
2024-11-12	0.730	1.000	0.730	0.830	0.830	454,000
2024-11-11	0.700	0.710	0.700	0.710	0.710	8,600
2024-11-08	0.720	0.730	0.700	0.730	0.730	98,400
2024-11-07	0.700	0.740	0.690	0.690	0.690	39,500
2024-11-06	0.680	0.700	0.680	0.690	0.690	66,600
2024-11-05	0.680	0.680	0.650	0.670	0.670	22,400
2024-11-04	0.680	0.690	0.680	0.690	0.690	81,000
2024-11-01	0.690	0.690	0.680	0.690	0.690	69,000
2024-10-31	0.690	0.710	0.670	0.680	0.680	243,500
2024-10-30	0.680	0.680	0.660	0.660	0.660	9,400
2024-10-29	0.700	0.740	0.650	0.670	0.670	65,500
2024-10-28	0.740	0.740	0.660	0.690	0.690	102,700
2024-10-25	0.740	0.780	0.720	0.720	0.720	213,500
2024-10-24	0.750	0.750	0.710	0.730	0.730	298,300
2024-10-23	0.790	0.790	0.700	0.710	0.710	331,800
2024-10-22	0.830	0.830	0.780	0.780	0.780	104,000
2024-10-21	0.790	0.850	0.770	0.780	0.780	87,500
2024-10-18	0.790	0.790	0.770	0.780	0.780	31,500
2024-10-17	0.790	0.850	0.770	0.800	0.800	902,500
2024-10-16	0.730	0.850	0.720	0.790	0.790	197,700
2024-10-15	0.690	0.740	0.690	0.730	0.730	75,000
2024-10-11	0.690	0.690	0.680	0.680	0.680	7,500
2024-10-10	0.680	0.690	0.680	0.680	0.680	21,500
2024-10-09	0.690	0.690	0.640	0.680	0.680	16,000
2024-10-08	0.690	0.690	0.690	0.690	0.690	53,000
2024-10-07	0.680	0.680	0.660	0.660	0.660	3,000
2024-10-04	0.690	0.690	0.660	0.670	0.670	48,200
2024-10-03	0.670	0.690	0.620	0.650	0.650	99,000
2024-10-02	0.680	0.710	0.670	0.690	0.690	89,000
2024-10-01	0.680	0.690	0.650	0.650	0.650	109,100
2024-09-30	0.660	0.680	0.660	0.680	0.680	26,800
2024-09-27	0.660	0.660	0.660	0.660	0.660	2,500
2024-09-26	0.640	0.670	0.620	0.660	0.660	114,500
2024-09-25	0.640	0.640	0.640	0.640	0.640	0
2024-09-24	0.640	0.640	0.640	0.640	0.640	0
2024-09-23	0.640	0.640	0.640	0.640	0.640	500
2024-09-20	0.650	0.650	0.630	0.630	0.630	12,000
2024-09-19	0.670	0.670	0.660	0.670	0.670	6,000
2024-09-18	0.700	0.700	0.680	0.680	0.680	40,600
2024-09-17	0.680	0.680	0.670	0.670	0.670	4,000
2024-09-16	0.680	0.680	0.670	0.680	0.680	42,700
2024-09-13	0.680	0.680	0.640	0.640	0.640	9,500
2024-09-12	0.670	0.680	0.670	0.680	0.680	1,500
2024-09-11	0.660	0.680	0.620	0.680	0.680	30,000
2024-09-10	0.670	0.670	0.600	0.630	0.630	45,000
2024-09-09	0.680	0.680	0.680	0.680	0.680	0
2024-09-06	0.670	0.680	0.670	0.680	0.680	4,000
2024-09-05	0.660	0.680	0.660	0.680	0.680	12,000
2024-09-04	0.700	0.700	0.650	0.690	0.690	82,400
2024-09-03	0.690	0.700	0.680	0.680	0.680	45,800
2024-08-30	0.700	0.700	0.670	0.670	0.670	15,100
2024-08-29	0.690	0.690	0.660	0.660	0.660	26,400
2024-08-28	0.700	0.700	0.650	0.650	0.650	38,600
2024-08-27	0.700	0.700	0.670	0.700	0.700	7,300
2024-08-26	0.710	0.720	0.690	0.720	0.720	7,500
2024-08-23	0.700	0.710	0.690	0.710	0.710	101,500
2024-08-22	0.700	0.700	0.680	0.680	0.680	4,500

← NewerPage 9 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.