Falcon Energy Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.79	0.80	0.79	0.80	0.80	5.26%	3,856
Jan 2, 2026	0.79	0.79	0.76	0.76	0.76	-1.30%	13,500
Dec 31, 2025	0.78	0.79	0.77	0.77	0.77	-6.10%	25,451
Dec 30, 2025	0.81	0.82	0.80	0.82	0.82	1.23%	37,500
Dec 29, 2025	0.83	0.85	0.81	0.81	0.81	-2.41%	33,598
Dec 24, 2025	0.78	0.90	0.78	0.83	0.83	12.16%	334,287
Dec 23, 2025	0.77	0.77	0.73	0.74	0.74	-3.90%	11,000
Dec 22, 2025	0.78	0.79	0.77	0.77	0.77	5.48%	220,026
Dec 19, 2025	0.77	0.77	0.73	0.73	0.73	-	12,500
Dec 18, 2025	0.75	0.78	0.73	0.73	0.73	-	9,421
Dec 17, 2025	0.73	0.75	0.71	0.73	0.73	1.39%	14,700
Dec 16, 2025	0.75	0.75	0.71	0.72	0.72	-2.70%	69,000
Dec 15, 2025	0.74	0.77	0.73	0.74	0.74	1.37%	48,523
Dec 12, 2025	0.75	0.76	0.70	0.73	0.73	-3.95%	24,729
Dec 11, 2025	0.74	0.76	0.72	0.76	0.76	-	38,624
Dec 10, 2025	0.75	0.76	0.73	0.76	0.76	-1.30%	18,000