Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.75	0.79	0.69	0.77	0.77	4.05%	842,569
Feb 9, 2026	0.72	0.77	0.72	0.74	0.74	3.50%	763,184
Feb 6, 2026	0.70	0.73	0.67	0.72	0.72	-2.05%	2,066,415
Feb 5, 2026	0.82	0.82	0.70	0.73	0.73	-10.43%	1,522,341
Feb 4, 2026	0.76	0.85	0.76	0.82	0.82	7.24%	882,575
Feb 3, 2026	0.75	0.79	0.75	0.76	0.76	-1.30%	476,465
Feb 2, 2026	0.79	0.79	0.74	0.77	0.77	-9.41%	997,413
Jan 30, 2026	0.88	0.90	0.82	0.85	0.85	-5.03%	1,020,478
Jan 29, 2026	0.87	0.91	0.87	0.90	0.90	2.87%	1,251,675
Jan 28, 2026	0.86	0.89	0.85	0.87	0.87	3.57%	977,867
Jan 27, 2026	0.82	0.86	0.81	0.84	0.84	2.44%	1,925,790
Jan 23, 2026	0.74	0.85	0.74	0.82	0.82	15.49%	1,586,645
Jan 22, 2026	0.76	0.79	0.71	0.71	0.71	-5.33%	410,019
Jan 21, 2026	0.75	0.81	0.75	0.75	0.75	-	1,013,284
Jan 20, 2026	0.74	0.78	0.73	0.75	0.75	1.35%	582,786
Jan 19, 2026	0.70	0.75	0.67	0.74	0.74	8.82%	675,650
Jan 16, 2026	0.69	0.69	0.67	0.68	0.68	-	290,516
Jan 15, 2026	0.71	0.71	0.67	0.68	0.68	-3.55%	210,108
Jan 14, 2026	0.68	0.71	0.68	0.71	0.71	5.22%	190,051
Jan 13, 2026	0.69	0.70	0.66	0.67	0.67	-2.19%	488,248
Jan 12, 2026	0.67	0.70	0.66	0.69	0.69	2.24%	319,096
Jan 9, 2026	0.66	0.67	0.65	0.67	0.67	2.29%	133,522
Jan 8, 2026	0.61	0.67	0.61	0.66	0.66	3.15%	117,764
Jan 7, 2026	0.63	0.68	0.63	0.64	0.64	-	286,147
Jan 6, 2026	0.60	0.64	0.58	0.64	0.64	7.63%	368,442
Jan 5, 2026	0.60	0.60	0.57	0.59	0.59	-	148,440
Jan 2, 2026	0.59	0.59	0.57	0.59	0.59	-	23,334
Dec 31, 2025	0.59	0.59	0.56	0.59	0.59	2.61%	55,025
Dec 30, 2025	0.60	0.60	0.57	0.58	0.58	-5.74%	72,521
Dec 29, 2025	0.60	0.61	0.57	0.61	0.61	5.17%	443,287
Dec 24, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	109,537
Dec 23, 2025	0.56	0.62	0.56	0.60	0.60	7.14%	834,226
Dec 22, 2025	0.54	0.57	0.54	0.56	0.56	5.66%	250,496
Dec 19, 2025	0.54	0.55	0.52	0.53	0.53	-	394,665
Dec 18, 2025	0.52	0.58	0.52	0.53	0.53	7.07%	978,772
Dec 17, 2025	0.47	0.50	0.46	0.50	0.50	5.32%	1,690,717
Dec 16, 2025	0.48	0.49	0.47	0.47	0.47	-2.08%	132,254
Dec 15, 2025	0.49	0.49	0.46	0.48	0.48	-	473,562
Dec 12, 2025	0.49	0.49	0.48	0.48	0.48	-	587,540
Dec 11, 2025	0.49	0.50	0.47	0.48	0.48	-4.00%	362,203
Dec 10, 2025	0.50	0.51	0.49	0.50	0.50	1.01%	284,110
Dec 9, 2025	0.54	0.54	0.49	0.50	0.50	-9.17%	638,319
Dec 8, 2025	0.53	0.55	0.52	0.55	0.55	1.87%	350,847
Dec 5, 2025	0.54	0.55	0.53	0.54	0.54	-2.73%	245,822
Dec 4, 2025	0.55	0.55	0.53	0.55	0.55	0.92%	486,858
Dec 3, 2025	0.55	0.56	0.54	0.55	0.55	-	285,336
Dec 2, 2025	0.65	0.70	0.53	0.55	0.55	-13.49%	1,625,193
Dec 1, 2025	0.67	0.67	0.63	0.63	0.63	-2.33%	541,078
Nov 28, 2025	0.65	0.68	0.63	0.65	0.65	4.03%	1,617,217
Nov 27, 2025	0.61	0.62	0.58	0.62	0.62	1.64%	805,657