Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	62,247
May 22, 2026	0.52	0.53	0.50	0.53	0.53	3.96%	22,814
May 21, 2026	0.51	0.53	0.50	0.51	0.51	1.00%	141,300
May 20, 2026	0.55	0.55	0.48	0.50	0.50	-8.26%	345,071
May 19, 2026	0.58	0.58	0.55	0.55	0.55	-0.91%	438,421
May 18, 2026	0.60	0.60	0.54	0.55	0.55	-8.33%	308,996
May 15, 2026	0.61	0.61	0.58	0.60	0.60	-0.83%	177,586
May 14, 2026	0.60	0.65	0.59	0.61	0.61	-	451,078
May 13, 2026	0.50	0.61	0.50	0.61	0.61	19.80%	295,162
May 12, 2026	0.52	0.54	0.51	0.51	0.51	1.00%	263,226
May 11, 2026	0.51	0.53	0.50	0.50	0.50	-0.99%	236,811
May 8, 2026	0.54	0.54	0.51	0.51	0.51	-2.88%	114,562
May 7, 2026	0.50	0.54	0.50	0.52	0.52	6.12%	79,555
May 6, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	156,829
May 5, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	217,068
May 4, 2026	0.50	0.50	0.49	0.49	0.49	1.03%	18,330
May 1, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	56,775
Apr 30, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	40,591
Apr 29, 2026	0.51	0.52	0.49	0.50	0.50	-2.94%	339,986
Apr 28, 2026	0.53	0.55	0.51	0.51	0.51	-3.77%	88,300
Apr 27, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	155,705
Apr 24, 2026	0.51	0.52	0.49	0.50	0.50	-0.99%	85,963
Apr 23, 2026	0.53	0.53	0.48	0.51	0.51	-5.61%	355,155
Apr 22, 2026	0.52	0.54	0.52	0.54	0.54	-0.93%	29,117
Apr 21, 2026	0.54	0.55	0.52	0.54	0.54	0.93%	30,258
Apr 20, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	23,641
Apr 17, 2026	0.55	0.55	0.52	0.53	0.53	-3.67%	124,578
Apr 16, 2026	0.52	0.58	0.52	0.55	0.55	3.81%	118,583
Apr 15, 2026	0.51	0.56	0.51	0.53	0.53	3.96%	144,286
Apr 14, 2026	0.53	0.53	0.50	0.51	0.51	-	175,868
Apr 13, 2026	0.51	0.51	0.50	0.51	0.51	-2.88%	97,840
Apr 10, 2026	0.51	0.52	0.51	0.52	0.52	-	54,860
Apr 9, 2026	0.55	0.55	0.51	0.52	0.52	-7.96%	65,947
Apr 8, 2026	0.50	0.57	0.50	0.57	0.57	20.21%	211,859
Apr 7, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	150,323
Apr 2, 2026	0.53	0.53	0.48	0.49	0.49	-7.62%	112,832
Apr 1, 2026	0.46	0.54	0.46	0.53	0.53	16.67%	417,963
Mar 31, 2026	0.47	0.47	0.39	0.45	0.45	-7.22%	561,937
Mar 30, 2026	0.50	0.50	0.47	0.49	0.49	-	21,754
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