Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.51	0.51	0.47	0.49	0.49	-1.02%	80,463
Mar 26, 2026	0.58	0.58	0.49	0.49	0.49	-12.50%	305,799
Mar 25, 2026	0.46	0.56	0.46	0.56	0.56	24.44%	224,133
Mar 24, 2026	0.45	0.48	0.44	0.45	0.45	-1.10%	146,490
Mar 23, 2026	0.46	0.48	0.43	0.46	0.46	-9.90%	705,091
Mar 20, 2026	0.49	0.51	0.47	0.51	0.51	1.00%	350,144
Mar 19, 2026	0.57	0.57	0.50	0.50	0.50	-11.50%	560,094
Mar 18, 2026	0.56	0.57	0.55	0.57	0.57	1.80%	59,889
Mar 17, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	436,827
Mar 16, 2026	0.60	0.60	0.55	0.57	0.57	-7.38%	539,462
Mar 13, 2026	0.62	0.62	0.61	0.61	0.61	-3.94%	76,857
Mar 12, 2026	0.64	0.64	0.62	0.64	0.64	-	70,107
Mar 11, 2026	0.66	0.66	0.64	0.64	0.64	-	119,370
Mar 10, 2026	0.62	0.65	0.60	0.64	0.64	5.83%	135,786
Mar 9, 2026	0.67	0.67	0.59	0.60	0.60	-11.11%	357,236
Mar 6, 2026	0.71	0.72	0.66	0.68	0.68	-8.16%	466,637
Mar 5, 2026	0.71	0.74	0.71	0.74	0.74	2.08%	99,921
Mar 4, 2026	0.74	0.74	0.70	0.72	0.72	-1.37%	123,588
Mar 3, 2026	0.73	0.75	0.72	0.73	0.73	-0.68%	115,819
Mar 2, 2026	0.78	0.78	0.72	0.74	0.74	-3.29%	262,926
Feb 27, 2026	0.73	0.77	0.73	0.76	0.76	2.01%	242,467
Feb 26, 2026	0.73	0.76	0.72	0.75	0.75	3.47%	2,716,671
Feb 25, 2026	0.73	0.73	0.69	0.72	0.72	0.70%	711,653
Feb 24, 2026	0.75	0.76	0.71	0.72	0.72	-4.67%	169,912
Feb 23, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	261,186
Feb 20, 2026	0.76	0.77	0.74	0.74	0.74	-3.90%	227,325
Feb 19, 2026	0.78	0.79	0.75	0.77	0.77	0.65%	175,069
Feb 18, 2026	0.78	0.78	0.75	0.77	0.77	-1.29%	388,494
Feb 17, 2026	0.83	0.83	0.77	0.78	0.78	-4.32%	291,758
Feb 16, 2026	0.83	0.85	0.79	0.81	0.81	-	534,760
Feb 13, 2026	0.75	0.81	0.74	0.81	0.81	3.85%	607,017
Feb 12, 2026	0.79	0.80	0.75	0.78	0.78	-0.64%	932,412
Feb 11, 2026	0.81	0.82	0.77	0.79	0.79	1.95%	494,068
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