Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.59	0.60	0.58	0.58	0.58	0.87%	442,026
Sep 3, 2026	0.58	0.60	0.58	0.58	0.58	-3.36%	437,084
Sep 2, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	658,236
Sep 1, 2026	0.61	0.63	0.60	0.60	0.60	-	319,099
Aug 31, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	288,397
Aug 28, 2026	0.60	0.63	0.60	0.61	0.61	-11.03%	1,141,146
Aug 25, 2026	0.66	0.68	0.65	0.68	0.68	2.26%	241,266
Aug 24, 2026	0.71	0.72	0.67	0.67	0.67	-6.34%	331,456
Aug 21, 2026	0.74	0.74	0.68	0.71	0.71	-1.39%	435,946
Aug 20, 2026	0.75	0.75	0.71	0.72	0.72	0.70%	1,162,888
Aug 19, 2026	0.69	0.74	0.68	0.72	0.72	6.72%	1,983,093
Aug 18, 2026	0.64	0.69	0.60	0.67	0.67	8.06%	618,419
Aug 17, 2026	0.62	0.68	0.62	0.62	0.62	4.20%	943,180
Aug 14, 2026	0.64	0.64	0.60	0.60	0.60	-2.46%	610,923
Aug 13, 2026	0.59	0.64	0.58	0.61	0.61	3.39%	738,287
Aug 12, 2026	0.59	0.60	0.58	0.59	0.59	-0.84%	100,741
Aug 11, 2026	0.60	0.60	0.58	0.60	0.60	3.48%	691,866
Aug 10, 2026	0.58	0.59	0.56	0.58	0.58	4.55%	462,724
Aug 7, 2026	0.47	0.59	0.47	0.55	0.55	23.60%	1,197,490
Aug 6, 2026	0.45	0.48	0.45	0.45	0.45	-	491,425
Aug 5, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	185,520
Aug 4, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	124,524
Aug 3, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	408,023
Jul 31, 2026	0.38	0.40	0.37	0.40	0.40	6.67%	698,944
Jul 30, 2026	0.42	0.42	0.37	0.38	0.38	-8.54%	668,374
Jul 29, 2026	0.43	0.45	0.41	0.41	0.41	-10.87%	348,301
Jul 28, 2026	0.40	0.48	0.40	0.46	0.46	17.95%	1,428,583
Jul 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	199,917
Jul 24, 2026	0.45	0.45	0.39	0.40	0.40	-11.11%	250,313
Jul 23, 2026	0.42	0.45	0.42	0.45	0.45	4.65%	268,418
Jul 22, 2026	0.40	0.43	0.39	0.43	0.43	17.81%	128,154
Jul 21, 2026	0.37	0.41	0.37	0.37	0.37	-1.35%	172,718
Jul 20, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	196,086
Jul 17, 2026	0.40	0.40	0.38	0.38	0.38	-7.41%	204,924
Jul 16, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	67,278
Jul 15, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	91
Jul 14, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	288,778
Jul 13, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	22,240
Jul 10, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	50,735
Jul 9, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	7,411
Jul 8, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	92,295
Jul 7, 2026	0.47	0.47	0.43	0.43	0.43	-6.52%	41,877
Jul 6, 2026	0.45	0.49	0.45	0.46	0.46	2.22%	610,204
Jul 3, 2026	0.42	0.45	0.42	0.45	0.45	13.92%	389,492
Jul 2, 2026	0.40	0.41	0.40	0.40	0.40	1.28%	182,815
Jul 1, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	124,987
Jun 30, 2026	0.37	0.40	0.37	0.39	0.39	4.05%	887,132
Jun 29, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	176,817
Jun 26, 2026	0.38	0.39	0.37	0.37	0.37	-6.41%	170,997
Jun 25, 2026	0.40	0.41	0.38	0.39	0.39	-3.70%	435,630