Falcon Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.90	22.90	21.10	21.15	21.15	-4.51%	26,630
Feb 10, 2026	21.60	22.40	21.00	22.15	22.15	0.68%	41,328
Feb 9, 2026	23.35	23.85	22.00	22.00	22.00	1.38%	146,517
Feb 6, 2026	21.55	21.70	21.45	21.70	21.70	0.93%	61,369
Feb 5, 2026	21.60	21.70	21.45	21.50	21.50	0.23%	40,350
Feb 4, 2026	21.70	22.65	21.45	21.45	21.45	-0.92%	19,152
Feb 3, 2026	21.40	21.65	21.15	21.65	21.65	0.93%	28,088
Feb 2, 2026	22.25	22.25	21.40	21.45	21.45	-3.60%	35,128
Jan 30, 2026	21.95	22.60	21.95	22.25	22.25	0.45%	26,226
Jan 29, 2026	22.20	22.60	22.15	22.15	22.15	-2.85%	34,713
Jan 28, 2026	22.05	22.80	22.05	22.80	22.80	0.88%	36,800
Jan 27, 2026	22.25	22.60	22.00	22.60	22.60	1.80%	50,672
Jan 26, 2026	22.05	22.80	22.05	22.20	22.20	0.68%	72,051
Jan 23, 2026	23.00	23.00	21.95	22.05	22.05	0.68%	66,575
Jan 22, 2026	22.10	22.10	21.90	21.90	21.90	-1.35%	69,679
Jan 21, 2026	22.00	22.20	22.00	22.20	22.20	0.91%	48,830
Jan 20, 2026	22.00	22.00	21.95	22.00	22.00	1.62%	41,151
Jan 19, 2026	22.40	22.40	21.65	21.65	21.65	-1.37%	71,127
Jan 16, 2026	22.20	22.20	21.90	21.95	21.95	-1.13%	36,812
Jan 15, 2026	22.00	22.20	21.95	22.20	22.20	0.91%	35,514
Jan 14, 2026	22.65	22.65	22.00	22.00	22.00	0.69%	26,330
Jan 13, 2026	21.50	22.00	21.50	21.85	21.85	2.82%	55,870
Jan 12, 2026	21.25	21.50	21.20	21.25	21.25	-	19,126
Jan 9, 2026	22.40	22.55	21.20	21.25	21.25	-5.13%	22,192
Jan 8, 2026	22.95	22.95	21.35	22.40	22.40	5.91%	17,392
Jan 7, 2026	20.90	22.50	20.65	21.15	21.15	1.20%	112,486
Jan 6, 2026	21.65	21.65	20.40	20.90	20.90	-4.13%	112,120
Jan 5, 2026	22.25	22.25	21.35	21.80	21.80	-3.33%	105,798
Jan 2, 2026	22.90	23.15	22.55	22.55	22.55	-1.53%	101,674
Dec 31, 2025	24.10	24.10	22.90	22.90	22.90	-4.18%	95,627
Dec 30, 2025	24.05	24.60	23.45	23.90	23.90	-0.42%	169,186
Dec 29, 2025	23.50	24.50	23.50	24.00	24.00	3.00%	226,591
Dec 26, 2025	23.30	23.95	23.30	23.30	23.30	-	178,611
Dec 24, 2025	22.75	23.50	22.70	23.30	23.30	2.64%	218,685
Dec 23, 2025	22.20	22.70	22.10	22.70	22.70	2.25%	154,228
Dec 22, 2025	21.95	22.25	21.55	22.20	22.20	1.14%	174,240
Dec 19, 2025	22.10	22.65	21.95	21.95	21.95	0.23%	260,197
Dec 18, 2025	20.60	22.50	20.55	21.90	21.90	6.31%	282,874
Dec 17, 2025	20.10	21.20	20.05	20.60	20.60	2.49%	166,506
Dec 16, 2025	20.15	20.15	20.05	20.10	20.10	-0.25%	25,358
Dec 15, 2025	20.10	20.15	20.10	20.15	20.15	0.50%	13,630
Dec 12, 2025	20.05	20.25	20.00	20.05	20.05	-0.50%	49,484
Dec 11, 2025	20.10	20.20	20.00	20.15	20.15	0.75%	127,431
Dec 10, 2025	20.00	20.15	20.00	20.00	20.00	-	71,578
Dec 9, 2025	20.00	20.05	19.95	20.00	20.00	-	39,923
Dec 8, 2025	21.00	21.00	19.95	20.00	20.00	-	35,503
Dec 5, 2025	20.05	20.15	20.00	20.00	20.00	-0.25%	30,691
Dec 4, 2025	20.00	20.20	20.00	20.05	20.05	-0.99%	14,073
Dec 3, 2025	20.00	20.30	20.00	20.25	20.25	1.25%	31,124
Dec 2, 2025	20.00	20.15	20.00	20.00	20.00	-	43,854