Falcon Energy Materials plc (FLCNF)
OTCMKTS · Delayed Price · Currency is USD
0.6000
-0.0010 (-0.17%)
At close: Aug 6, 2026
FLCNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Aug 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 1,000 |
| Jul 31, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -6.09% | 7,600 |
| Jul 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 20,000 |
| Jul 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 20,000 |
| Jul 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.79% | 40,000 |
| Jul 22, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -2.94% | 30,000 |
| Jul 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 15,000 |
| Jul 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 15,000 |
| Jul 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 19,000 |
| Jul 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 46,000 |
| Jul 14, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 45,000 |
| Jul 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 49,500 |
| Jul 10, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -28.75% | 40,500 |
| May 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.11% | 1,000 |
| Mar 11, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.31% | 1,000 |