Falcon Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	19.65	20.00	19.65	19.80	19.80	-2.94%	22,258
Jun 24, 2026	20.00	20.45	20.00	20.40	20.40	2.77%	19,214
Jun 23, 2026	20.40	20.50	19.50	19.85	19.85	-2.70%	44,193
Jun 22, 2026	20.35	20.45	20.35	20.40	20.40	-0.49%	15,716
Jun 18, 2026	20.50	20.55	20.40	20.50	20.50	0.24%	40,354
Jun 17, 2026	20.55	20.55	20.45	20.45	20.45	-0.49%	19,055
Jun 16, 2026	21.10	21.10	20.40	20.55	20.55	-2.84%	45,121
Jun 15, 2026	21.50	21.50	21.00	21.15	21.15	-1.63%	13,444
Jun 12, 2026	21.10	21.50	20.60	21.50	21.50	0.94%	33,745
Jun 11, 2026	21.50	21.50	20.85	21.30	21.30	-2.96%	150,777
Jun 10, 2026	22.20	22.20	20.65	21.95	21.95	6.55%	156,806
Jun 9, 2026	20.35	20.80	20.35	20.60	20.60	-	27,035
Jun 8, 2026	20.90	20.90	20.60	20.60	20.60	-1.90%	4,873
Jun 5, 2026	21.00	21.05	21.00	21.00	21.00	-2.33%	19,539
Jun 4, 2026	21.65	21.65	21.45	21.50	21.50	-0.69%	13,055
Jun 3, 2026	20.40	21.65	20.40	21.65	21.65	3.10%	83,839
Jun 2, 2026	21.00	21.00	20.70	21.00	21.00	-	53,763
Jun 1, 2026	19.35	21.20	19.35	21.00	21.00	1.45%	111,192
May 29, 2026	21.10	21.10	20.55	20.70	20.70	-1.43%	64,262
May 28, 2026	20.60	21.05	20.60	21.00	21.00	1.94%	193,730
May 27, 2026	21.30	21.35	20.60	20.60	20.60	-1.90%	36,471
May 26, 2026	21.00	21.00	20.75	21.00	21.00	-	148,418
May 25, 2026	20.80	21.70	20.80	21.00	21.00	1.20%	111,826
May 22, 2026	21.50	21.50	20.60	20.75	20.75	-1.19%	17,061
May 21, 2026	22.25	22.25	20.95	21.00	21.00	-1.41%	101,815
May 20, 2026	22.00	22.00	21.30	21.30	21.30	-2.29%	4,768
May 19, 2026	21.60	22.00	21.50	21.80	21.80	3.32%	138,267
May 18, 2026	22.30	22.30	21.00	21.10	21.10	-3.65%	60,915
May 15, 2026	21.80	21.90	21.80	21.90	21.90	0.46%	110,581
May 14, 2026	21.60	21.85	21.60	21.80	21.80	0.93%	98,067
May 13, 2026	21.60	21.65	21.00	21.60	21.60	-	153,118
May 12, 2026	21.00	21.65	21.00	21.60	21.60	-0.69%	78,148
May 11, 2026	21.10	21.90	20.70	21.75	21.75	0.23%	97,427
May 8, 2026	21.70	21.95	21.55	21.70	21.70	-0.69%	34,320
May 7, 2026	21.80	22.25	21.70	21.85	21.85	0.23%	185,190
May 6, 2026	21.80	21.95	20.55	21.80	21.80	-	151,128
May 5, 2026	21.50	21.80	21.00	21.80	21.80	-	90,427
May 4, 2026	21.45	21.90	20.80	21.80	21.80	1.63%	46,011
Apr 30, 2026	20.65	21.45	20.50	21.45	21.45	3.87%	50,962
Apr 29, 2026	20.20	20.75	20.20	20.65	20.65	2.48%	110,101
Apr 28, 2026	20.40	20.70	19.80	20.15	20.15	0.25%	44,014
Apr 27, 2026	20.00	20.15	20.00	20.10	20.10	-1.23%	49,719
Apr 24, 2026	20.30	20.35	19.80	20.35	20.35	1.50%	46,112
Apr 23, 2026	20.20	20.20	19.70	20.05	20.05	-2.20%	87,105
Apr 22, 2026	20.65	20.65	20.10	20.50	20.50	-0.73%	19,515
Apr 21, 2026	20.55	20.95	20.10	20.65	20.65	0.49%	62,407
Apr 20, 2026	20.15	20.65	20.15	20.55	20.55	4.31%	119,401
Apr 17, 2026	20.00	20.15	19.60	19.70	19.70	-1.50%	44,763
Apr 16, 2026	20.20	20.80	20.00	20.00	20.00	0.50%	32,614
Apr 15, 2026	19.90	20.50	19.90	19.90	19.90	-	21,369