Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	417,595
Jun 23, 2026	0.44	0.44	0.42	0.42	0.42	-2.35%	231,311
Jun 22, 2026	0.47	0.47	0.42	0.43	0.43	-8.60%	504,932
Jun 19, 2026	0.49	0.50	0.46	0.47	0.47	-7.00%	360,513
Jun 18, 2026	0.50	0.51	0.49	0.50	0.50	-2.91%	167,264
Jun 17, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	85,737
Jun 16, 2026	0.51	0.51	0.50	0.50	0.50	-2.91%	45,370
Jun 15, 2026	0.50	0.52	0.49	0.52	0.52	4.04%	171,267
Jun 12, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	93,806
Jun 11, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	124,454
Jun 10, 2026	0.50	0.51	0.48	0.49	0.49	-4.90%	274,543
Jun 9, 2026	0.51	0.51	0.49	0.51	0.51	-	125,058
Jun 5, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	289,582
Jun 4, 2026	0.50	0.54	0.49	0.52	0.52	4.00%	280,358
Jun 3, 2026	0.50	0.52	0.50	0.50	0.50	-2.91%	448,461
Jun 2, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	121,558
Jun 1, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	46,426
May 29, 2026	0.52	0.53	0.50	0.52	0.52	-	237,973
May 28, 2026	0.55	0.55	0.52	0.52	0.52	-0.95%	250,318
May 27, 2026	0.52	0.57	0.52	0.53	0.53	5.00%	111,307
May 26, 2026	0.56	0.56	0.50	0.50	0.50	-9.09%	709,529
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