Falcon Energy Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.67	0.67	0.66	0.66	0.66	1.54%	3,000
Oct 22, 2025	0.65	0.65	0.65	0.65	0.65	-	4,800
Oct 21, 2025	0.70	0.70	0.65	0.65	0.65	-7.14%	25,700
Oct 20, 2025	0.69	0.73	0.69	0.70	0.70	-4.11%	23,000
Oct 17, 2025	0.71	0.73	0.68	0.73	0.73	1.39%	13,500
Oct 16, 2025	0.74	0.74	0.67	0.72	0.72	-1.37%	88,100
Oct 15, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	374,500
Oct 14, 2025	0.74	0.74	0.71	0.72	0.72	-7.69%	317,100
Oct 10, 2025	0.67	0.84	0.67	0.78	0.78	14.71%	603,800
Oct 9, 2025	0.63	0.68	0.62	0.68	0.68	7.94%	157,000
Oct 8, 2025	0.61	0.65	0.58	0.63	0.63	5.00%	167,500
Oct 7, 2025	0.60	0.61	0.59	0.60	0.60	-	101,500
Oct 6, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	85,700
Oct 3, 2025	0.54	0.55	0.52	0.55	0.55	1.85%	38,500
Oct 2, 2025	0.52	0.55	0.52	0.54	0.54	5.88%	151,800
Oct 1, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	27,500
Sep 30, 2025	0.52	0.52	0.52	0.52	0.52	-	17,100
Sep 29, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	59,000
Sep 26, 2025	0.52	0.55	0.52	0.53	0.53	1.92%	12,500
Sep 25, 2025	0.51	0.54	0.49	0.52	0.52	1.96%	24,700
Sep 24, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	22,500
Sep 23, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	42,000
Sep 22, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	3,400
Sep 19, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	2,500
Sep 18, 2025	0.53	0.53	0.50	0.53	0.53	-	64,500
Sep 17, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	22,500
Sep 16, 2025	0.56	0.57	0.54	0.54	0.54	-1.82%	32,000
Sep 15, 2025	0.54	0.56	0.53	0.55	0.55	-1.79%	36,500
Sep 12, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	49,400
Sep 11, 2025	0.56	0.58	0.56	0.57	0.57	3.64%	145,000
Sep 10, 2025	0.56	0.56	0.53	0.55	0.55	-1.79%	32,500
Sep 9, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	5,900
Sep 8, 2025	0.55	0.58	0.55	0.55	0.55	-	14,500
Sep 5, 2025	0.59	0.59	0.55	0.55	0.55	-6.78%	23,500
Sep 4, 2025	0.58	0.61	0.57	0.59	0.59	-1.67%	50,000
Sep 3, 2025	0.60	0.64	0.55	0.60	0.60	3.45%	83,500
Sep 2, 2025	0.54	0.58	0.54	0.58	0.58	11.54%	16,400
Aug 29, 2025	0.55	0.56	0.52	0.52	0.52	-3.70%	24,500
Aug 28, 2025	0.60	0.60	0.53	0.54	0.54	-8.47%	196,200
Aug 27, 2025	0.55	0.59	0.55	0.59	0.59	13.46%	141,900
Aug 26, 2025	0.43	0.52	0.43	0.52	0.52	15.56%	318,700
Aug 25, 2025	0.43	0.45	0.43	0.45	0.45	-	4,500
Aug 22, 2025	0.44	0.45	0.44	0.45	0.45	-	32,000
Aug 21, 2025	0.45	0.45	0.45	0.45	0.45	-	70,000
Aug 20, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	1,000
Aug 19, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	13,900
Aug 18, 2025	0.46	0.47	0.45	0.47	0.47	4.44%	6,200
Aug 15, 2025	0.45	0.48	0.45	0.45	0.45	-2.17%	8,000
Aug 14, 2025	0.46	0.48	0.46	0.46	0.46	2.22%	22,100
Aug 13, 2025	0.47	0.48	0.45	0.45	0.45	-2.17%	23,500