Falcon Machine Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.30	17.90	17.25	17.70	17.70	1.43%	204,667
Mar 26, 2026	18.05	18.05	17.45	17.45	17.45	-0.85%	223,804
Mar 25, 2026	17.50	17.75	17.40	17.60	17.60	2.03%	300,741
Mar 24, 2026	17.80	18.00	17.10	17.25	17.25	-1.99%	374,553
Mar 23, 2026	17.75	18.25	17.35	17.60	17.60	-3.83%	350,689
Mar 20, 2026	19.25	19.35	18.20	18.30	18.30	-0.81%	528,321
Mar 19, 2026	18.40	18.95	18.30	18.45	18.45	0.54%	414,066
Mar 18, 2026	18.75	18.95	18.15	18.35	18.35	-1.87%	522,238
Mar 17, 2026	19.00	19.20	18.70	18.70	18.70	-	526,863
Mar 16, 2026	19.00	19.00	18.40	18.70	18.70	-1.58%	385,276
Mar 13, 2026	20.05	20.50	18.65	19.00	19.00	-1.81%	2,519,445
Mar 12, 2026	19.00	19.35	18.50	19.35	19.35	9.94%	573,913
Mar 11, 2026	17.60	17.60	17.60	17.60	17.60	10.00%	296,532
Mar 10, 2026	16.35	16.40	15.80	16.00	16.00	1.27%	240,649
Mar 9, 2026	16.50	16.50	15.55	15.80	15.80	-6.23%	680,317
Mar 6, 2026	16.90	17.00	16.70	16.85	16.85	-0.59%	201,281
Mar 5, 2026	16.90	17.15	16.70	16.95	16.95	2.73%	249,942
Mar 4, 2026	17.50	17.50	16.50	16.50	16.50	-6.25%	653,779
Mar 3, 2026	17.75	18.10	17.60	17.60	17.60	-2.22%	357,990
Mar 2, 2026	18.50	18.50	17.95	18.00	18.00	-3.49%	485,705
Feb 26, 2026	19.05	19.20	18.65	18.65	18.65	-0.80%	245,454
Feb 25, 2026	19.05	19.45	18.65	18.80	18.80	-	354,558
Feb 24, 2026	18.80	19.15	18.75	18.80	18.80	-	217,208
Feb 23, 2026	18.50	19.20	18.50	18.80	18.80	1.62%	403,063
Feb 11, 2026	18.40	18.55	18.30	18.50	18.50	0.54%	169,473
Feb 10, 2026	18.35	18.60	18.20	18.40	18.40	-	215,307
Feb 9, 2026	18.80	19.30	18.35	18.40	18.40	-1.34%	287,123
Feb 6, 2026	19.05	19.05	18.30	18.65	18.65	-1.32%	237,917
Feb 5, 2026	19.15	19.70	18.85	18.90	18.90	-1.31%	385,010
Feb 4, 2026	19.00	19.15	18.45	19.15	19.15	3.23%	304,836
Feb 3, 2026	18.95	19.05	18.30	18.55	18.55	-0.27%	252,974
Feb 2, 2026	19.00	19.00	18.25	18.60	18.60	-2.36%	439,561
Jan 30, 2026	19.45	19.65	18.90	19.05	19.05	-2.06%	362,475
Jan 29, 2026	20.10	20.35	19.25	19.45	19.45	-3.71%	593,315
Jan 28, 2026	21.05	21.05	20.10	20.20	20.20	-3.35%	728,259
Jan 27, 2026	21.40	21.45	20.55	20.90	20.90	-1.88%	717,584
Jan 26, 2026	21.60	22.05	21.15	21.30	21.30	-	1,263,400
Jan 23, 2026	21.05	22.55	21.00	21.30	21.30	3.90%	3,726,488
Jan 22, 2026	21.30	21.55	20.20	20.50	20.50	-1.91%	1,103,736
Jan 21, 2026	21.15	22.40	20.70	20.90	20.90	-2.34%	2,135,373
Jan 20, 2026	22.70	23.20	20.95	21.40	21.40	-5.73%	4,162,871
Jan 19, 2026	22.00	22.70	21.80	22.70	22.70	9.93%	3,779,873
Jan 16, 2026	19.60	20.65	19.10	20.65	20.65	9.84%	2,150,312
Jan 15, 2026	18.60	18.80	17.60	18.80	18.80	2.45%	925,726
Jan 14, 2026	16.75	18.35	16.75	18.35	18.35	9.88%	749,346
Jan 13, 2026	16.90	17.00	16.65	16.70	16.70	-0.89%	197,273
Jan 12, 2026	17.30	17.30	16.80	16.85	16.85	-1.75%	300,046
Jan 9, 2026	17.25	17.50	16.90	17.15	17.15	1.48%	134,649
Jan 8, 2026	17.10	17.35	16.90	16.90	16.90	-2.03%	256,742
Jan 7, 2026	17.40	17.70	17.25	17.25	17.25	-1.71%	280,619