Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	988,428
Nov 5, 2026	0.40	0.41	0.38	0.39	0.39	5.48%	2,907,485
Nov 4, 2026	0.36	0.37	0.33	0.37	0.37	4.29%	1,068,840
Nov 3, 2026	0.40	0.41	0.35	0.35	0.35	-7.89%	1,057,097
Nov 2, 2026	0.38	0.38	0.36	0.38	0.38	8.57%	1,097,355
Oct 30, 2026	0.41	0.41	0.35	0.35	0.35	-15.66%	3,315,505
Oct 29, 2026	0.43	0.44	0.41	0.42	0.42	-3.49%	329,079
Oct 28, 2026	0.43	0.45	0.43	0.43	0.43	-	624,620
Oct 27, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	470,418
Oct 26, 2026	0.44	0.44	0.43	0.44	0.44	-	202,640
Oct 23, 2026	0.44	0.44	0.42	0.44	0.44	-3.33%	508,060
Oct 22, 2026	0.49	0.49	0.44	0.45	0.45	-8.16%	334,446
Oct 21, 2026	0.50	0.50	0.47	0.49	0.49	2.08%	3,754,590
Oct 20, 2026	0.49	0.51	0.47	0.48	0.48	-	537,557
Oct 19, 2026	0.50	0.50	0.47	0.48	0.48	1.05%	509,003
Oct 16, 2026	0.44	0.48	0.44	0.48	0.48	10.47%	571,908
Oct 15, 2026	0.47	0.47	0.43	0.43	0.43	-8.51%	1,050,856
Oct 14, 2026	0.47	0.49	0.47	0.47	0.47	-2.08%	183,396
Oct 13, 2026	0.48	0.48	0.47	0.48	0.48	-4.00%	358,257
Oct 12, 2026	0.49	0.51	0.48	0.50	0.50	-	88,544
Oct 9, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	63,364
Oct 8, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	282,842
Oct 7, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	44,233
Oct 6, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	180,965
Oct 5, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	207,495
Oct 2, 2026	0.53	0.54	0.51	0.52	0.52	1.96%	259,626
Oct 1, 2026	0.53	0.54	0.51	0.51	0.51	-2.86%	348,510
Sep 30, 2026	0.54	0.55	0.53	0.53	0.53	-	298,767
Sep 29, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	277,480
Sep 28, 2026	0.55	0.55	0.51	0.52	0.52	-2.83%	803,461
Sep 25, 2026	0.56	0.56	0.53	0.53	0.53	-	1,551,807
Sep 24, 2026	0.59	0.59	0.53	0.53	0.53	-8.62%	602,905
Sep 23, 2026	0.57	0.58	0.55	0.58	0.58	3.57%	919,866
Sep 22, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	289,825
Sep 21, 2026	0.56	0.58	0.54	0.54	0.54	-5.26%	327,886
Sep 18, 2026	0.56	0.58	0.55	0.57	0.57	3.64%	742,780
Sep 17, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	689,608
Sep 16, 2026	0.55	0.56	0.53	0.56	0.56	7.69%	1,204,345
Sep 15, 2026	0.52	0.54	0.50	0.52	0.52	-	586,319
Sep 14, 2026	0.52	0.53	0.50	0.52	0.52	1.96%	336,985
Sep 11, 2026	0.53	0.53	0.49	0.51	0.51	-5.56%	956,614
Sep 10, 2026	0.57	0.58	0.54	0.54	0.54	-3.57%	906,650
Sep 9, 2026	0.58	0.58	0.54	0.56	0.56	-4.27%	410,714
Sep 8, 2026	0.57	0.59	0.56	0.59	0.59	3.54%	224,932
Sep 7, 2026	0.59	0.59	0.56	0.57	0.57	-2.59%	264,456
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