Falcon Energy Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.83	0.83	0.78	0.78	-	-	58,915
Mar 17, 2026	0.85	0.85	0.57	0.78	0.78	-13.33%	366,610
Mar 16, 2026	0.98	0.98	0.90	0.90	0.90	2.27%	8,000
Mar 13, 2026	0.92	0.92	0.88	0.88	0.88	-6.38%	29,500
Mar 12, 2026	0.94	0.94	0.93	0.94	0.94	3.30%	6,000
Mar 11, 2026	0.95	0.96	0.91	0.91	0.91	-6.19%	25,100
Mar 10, 2026	0.97	0.97	0.97	0.97	0.97	-	1,000
Mar 6, 2026	0.97	0.98	0.96	0.97	0.97	-5.83%	9,176
Mar 5, 2026	1.04	1.04	0.98	1.03	1.03	9.57%	98,696
Mar 4, 2026	0.96	0.99	0.92	0.94	0.94	-4.08%	26,025
Mar 3, 2026	0.98	1.00	0.94	0.98	0.98	-2.00%	68,347
Mar 2, 2026	1.03	1.03	0.97	1.00	1.00	-1.96%	27,863
Feb 27, 2026	0.95	1.08	0.95	1.02	1.02	7.37%	381,831
Feb 26, 2026	0.91	0.95	0.91	0.95	0.95	5.56%	74,100
Feb 25, 2026	0.91	0.94	0.85	0.90	0.90	-	56,666
Feb 24, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	14,042
Feb 23, 2026	0.91	0.92	0.88	0.91	0.91	-3.19%	121,583
Feb 20, 2026	0.74	0.94	0.73	0.94	0.94	34.29%	100,853
Feb 19, 2026	0.73	0.73	0.70	0.70	0.70	-	16,500
Feb 18, 2026	0.72	0.72	0.69	0.70	0.70	-	17,397
Feb 17, 2026	0.70	0.73	0.68	0.70	0.70	-2.78%	111,721
Feb 13, 2026	0.68	0.72	0.68	0.72	0.72	4.35%	25,000
Feb 12, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	24,500
Feb 11, 2026	0.71	0.71	0.69	0.70	0.70	-	7,500
Feb 10, 2026	0.68	0.72	0.67	0.70	0.70	1.45%	88,639
Feb 9, 2026	0.64	0.69	0.63	0.69	0.69	-1.43%	82,960
Feb 6, 2026	0.64	0.70	0.60	0.70	0.70	9.37%	40,500
Feb 5, 2026	0.63	0.65	0.55	0.64	0.64	3.23%	165,220
Feb 4, 2026	0.65	0.67	0.61	0.62	0.62	-4.62%	199,550
Feb 3, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	7,500
Feb 2, 2026	0.69	0.69	0.67	0.67	0.67	4.69%	15,825
Jan 30, 2026	0.67	0.67	0.64	0.64	0.64	-5.88%	53,350
Jan 29, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	34,300
Jan 28, 2026	0.69	0.70	0.69	0.70	0.70	-	10,533
Jan 27, 2026	0.72	0.72	0.70	0.70	0.70	1.45%	1,500
Jan 26, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	135,264
Jan 23, 2026	0.75	0.75	0.71	0.72	0.72	-1.37%	44,200
Jan 22, 2026	0.71	0.75	0.71	0.73	0.73	-	118,573
Jan 21, 2026	0.71	0.73	0.71	0.73	0.73	-	6,000
Jan 20, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	80,100
Jan 19, 2026	0.71	0.72	0.71	0.72	0.72	-	10,152
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	5,500
Jan 15, 2026	0.74	0.74	0.72	0.73	0.73	-2.67%	46,800
Jan 14, 2026	0.75	0.75	0.74	0.75	0.75	-	31,500
Jan 13, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	46,500
Jan 12, 2026	0.79	0.79	0.75	0.76	0.76	-	180,500
Jan 9, 2026	0.77	0.77	0.76	0.76	0.76	1.33%	4,000
Jan 8, 2026	0.75	0.79	0.75	0.75	0.75	-3.85%	39,000
Jan 7, 2026	0.79	0.80	0.78	0.78	0.78	-	18,500
Jan 6, 2026	0.77	0.78	0.76	0.78	0.78	-2.50%	34,538