Falcon Machine Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.25	18.85	16.75	17.30	17.30	-5.46%	2,107,949
Jul 28, 2026	19.65	19.75	18.30	18.30	18.30	-9.85%	2,124,920
Jul 27, 2026	20.55	20.55	19.50	20.30	20.30	-1.22%	1,093,549
Jul 24, 2026	20.45	21.45	20.25	20.55	20.55	-1.67%	1,240,782
Jul 23, 2026	22.70	22.95	20.55	20.90	20.90	-8.33%	2,384,914
Jul 22, 2026	23.50	23.55	21.80	22.80	22.80	6.29%	5,382,166
Jul 21, 2026	20.30	21.45	20.05	21.45	21.45	10.00%	968,110
Jul 20, 2026	20.85	20.85	19.50	19.50	19.50	-7.36%	2,497,077
Jul 17, 2026	21.45	22.30	20.40	21.05	21.05	-2.55%	3,529,559
Jul 16, 2026	22.05	23.95	21.50	21.60	21.60	-3.36%	9,774,447
Jul 15, 2026	21.45	22.35	21.30	22.35	22.35	9.83%	7,517,576
Jul 14, 2026	18.50	20.35	17.90	20.35	20.35	10.00%	4,832,357
Jul 13, 2026	18.50	18.50	17.80	18.50	18.50	9.79%	5,024,434
Jul 9, 2026	17.35	17.35	16.85	16.85	16.85	-2.88%	273,164
Jul 8, 2026	18.00	18.00	16.90	17.35	17.35	-1.70%	906,095
Jul 7, 2026	16.60	18.30	16.40	17.65	17.65	6.01%	2,766,349
Jul 6, 2026	16.70	17.20	16.55	16.65	16.65	-0.30%	345,910
Jul 3, 2026	16.50	16.80	16.50	16.70	16.70	1.21%	285,979
Jul 2, 2026	16.20	16.80	15.95	16.50	16.50	1.54%	333,839
Jul 1, 2026	16.65	16.65	16.25	16.25	16.25	-1.52%	184,007
Jun 30, 2026	16.25	16.50	16.20	16.50	16.50	1.54%	262,706
Jun 29, 2026	15.95	16.50	15.95	16.25	16.25	1.88%	318,983
Jun 26, 2026	16.25	16.55	15.95	15.95	15.95	-1.85%	329,444
Jun 25, 2026	16.20	16.50	16.10	16.25	16.25	0.62%	362,649
Jun 24, 2026	16.25	16.55	16.05	16.15	16.15	-0.62%	373,237
Jun 23, 2026	17.50	17.50	16.25	16.25	16.25	-5.80%	664,033
Jun 22, 2026	17.55	17.65	17.20	17.25	17.25	-1.15%	796,479
Jun 18, 2026	17.50	17.65	17.20	17.45	17.45	0.29%	879,331
Jun 17, 2026	17.20	18.20	17.00	17.40	17.40	0.58%	3,195,780
Jun 16, 2026	15.80	17.30	15.75	17.30	17.30	9.84%	1,750,567
Jun 15, 2026	15.65	15.90	15.40	15.75	15.75	0.96%	479,640
Jun 12, 2026	15.75	16.00	15.50	15.60	15.60	0.65%	516,916
Jun 11, 2026	16.40	16.40	15.40	15.50	15.50	-5.49%	1,399,136
Jun 10, 2026	15.30	16.45	15.15	16.40	16.40	7.89%	2,105,018
Jun 9, 2026	15.85	15.95	15.10	15.20	15.20	-1.62%	588,697
Jun 8, 2026	14.20	15.95	14.20	15.45	15.45	1.31%	741,637
Jun 5, 2026	15.35	16.05	15.05	15.25	15.25	0.33%	563,954
Jun 4, 2026	15.40	15.40	15.10	15.20	15.20	-0.98%	367,670
Jun 3, 2026	15.25	15.65	15.05	15.35	15.35	2.33%	662,182
Jun 2, 2026	14.80	15.00	14.65	15.00	15.00	1.35%	525,751
Jun 1, 2026	14.95	15.20	14.70	14.80	14.80	0.34%	388,099
May 29, 2026	14.20	14.85	14.20	14.75	14.75	4.61%	435,454
May 28, 2026	13.95	14.30	13.95	14.10	14.10	1.08%	394,014
May 27, 2026	14.25	14.30	13.95	13.95	13.95	-1.76%	520,940
May 26, 2026	14.70	14.80	14.20	14.20	14.20	-1.73%	483,660
May 25, 2026	15.15	15.25	14.20	14.45	14.45	-3.99%	793,034
May 22, 2026	15.25	15.30	14.90	15.05	15.05	0.67%	390,709
May 21, 2026	14.80	15.15	14.75	14.95	14.95	2.40%	388,510
May 20, 2026	14.80	14.85	14.50	14.60	14.60	-	226,220
May 19, 2026	14.60	14.85	14.40	14.60	14.60	0.69%	285,641