FALCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 21, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 20, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 19, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 18, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 14, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 13, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 12, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 11, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 7, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 6, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 5, 2024	13.15	13.15	13.15	13.15	13.15	-
Nov 4, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 31, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 30, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 29, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 28, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 25, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 24, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 23, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 22, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 21, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 18, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 17, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 16, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 15, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 14, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 11, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 10, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 9, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 8, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 7, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 4, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 3, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 2, 2024	13.15	13.15	13.15	13.15	13.15	-
Oct 1, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 30, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 27, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 26, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 25, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 24, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 23, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 20, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 19, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 18, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 17, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 16, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 13, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 12, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 11, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 10, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 9, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 6, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 5, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 4, 2024	13.15	13.15	13.15	13.15	13.15	-
Sep 3, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 30, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 29, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 28, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 27, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 26, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 23, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 22, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 21, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 20, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 19, 2024	13.15	13.15	13.15	13.15	13.15	-
Aug 16, 2024	13.15	13.15	13.15	13.15	13.15	0.23%
Aug 15, 2024	13.12	13.12	13.12	13.12	13.12	1.55%
Aug 14, 2024	12.92	12.92	12.92	12.92	12.92	0.39%
Aug 13, 2024	12.87	12.87	12.87	12.87	12.87	-3.74%
Aug 12, 2024	13.37	13.37	13.37	13.37	13.37	-
Aug 9, 2024	13.37	13.37	13.37	13.37	13.37	0.45%
Aug 8, 2024	13.31	13.31	13.31	13.31	13.31	2.31%
Aug 7, 2024	13.01	13.01	13.01	13.01	13.01	-0.69%
Aug 6, 2024	13.10	13.10	13.10	13.10	13.10	1.00%
Aug 5, 2024	12.97	12.97	12.97	12.97	12.97	-2.92%
Aug 2, 2024	13.36	13.36	13.36	13.36	13.36	-1.91%
Aug 1, 2024	13.62	13.62	13.62	13.62	13.62	-1.38%
Jul 31, 2024	13.81	13.81	13.81	13.81	13.81	1.47%
Jul 30, 2024	13.61	13.61	13.61	13.61	13.61	-0.37%
Jul 29, 2024	13.66	13.66	13.66	13.66	13.66	0.07%
Jul 26, 2024	13.65	13.65	13.65	13.65	13.65	1.11%
Jul 25, 2024	13.50	13.50	13.50	13.50	13.50	-0.37%
Jul 24, 2024	13.55	13.55	13.55	13.55	13.55	-2.24%
Jul 23, 2024	13.86	13.86	13.86	13.86	13.86	-0.14%
Jul 22, 2024	13.88	13.88	13.88	13.88	13.88	1.09%
Jul 19, 2024	13.73	13.73	13.73	13.73	13.73	-0.65%
Jul 18, 2024	13.82	13.82	13.82	13.82	13.82	-0.86%
Jul 17, 2024	13.94	13.94	13.94	13.94	13.94	-1.41%
Jul 16, 2024	14.14	14.14	14.14	14.14	14.14	0.71%
Jul 15, 2024	14.04	14.04	14.04	14.04	14.04	0.29%
Jul 12, 2024	14.00	14.00	14.00	14.00	14.00	0.50%
Jul 11, 2024	13.93	13.93	13.93	13.93	13.93	-0.71%
Jul 10, 2024	14.03	14.03	14.03	14.03	14.03	1.01%
Jul 9, 2024	13.89	13.89	13.89	13.89	13.89	-
Jul 8, 2024	13.89	13.89	13.89	13.89	13.89	0.07%
Jul 5, 2024	13.88	13.88	13.88	13.88	13.88	0.51%
Jul 3, 2024	13.81	13.81	13.81	13.81	13.81	0.44%
Jul 2, 2024	13.75	13.75	13.75	13.75	13.75	0.51%
Jul 1, 2024	13.68	13.68	13.68	13.68	13.68	0.22%
Jun 28, 2024	13.65	13.65	13.65	13.65	13.65	-0.29%