Falcon Energy Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.00	1.00	0.95	0.98	-	-2.00%	37,312
Apr 27, 2026	0.92	1.00	0.92	1.00	1.00	8.70%	51,042
Apr 24, 2026	0.87	0.92	0.87	0.92	0.92	3.37%	53,400
Apr 23, 2026	0.80	0.89	0.77	0.89	0.89	12.66%	115,362
Apr 22, 2026	0.74	0.80	0.70	0.79	0.79	11.27%	25,500
Apr 21, 2026	0.72	0.72	0.69	0.71	0.71	-2.74%	12,002
Apr 20, 2026	0.74	0.75	0.65	0.73	0.73	-2.67%	67,100
Apr 17, 2026	0.76	0.76	0.74	0.75	0.75	-	7,000
Apr 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	11,500
Apr 15, 2026	0.77	0.77	0.76	0.76	0.76	2.70%	7,030
Apr 14, 2026	0.67	0.77	0.67	0.74	0.74	7.25%	31,801
Apr 13, 2026	0.70	0.70	0.66	0.69	0.69	1.47%	80,920
Apr 10, 2026	0.71	0.71	0.68	0.68	0.68	-1.45%	27,600
Apr 9, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	27,000
Apr 8, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	42,830
Apr 7, 2026	0.69	0.70	0.66	0.67	0.67	-9.46%	19,375
Apr 6, 2026	0.71	0.74	0.70	0.74	0.74	5.71%	3,000
Apr 2, 2026	0.66	0.71	0.66	0.70	0.70	7.69%	6,002
Apr 1, 2026	0.62	0.65	0.62	0.65	0.65	1.56%	37,302
Mar 31, 2026	0.63	0.64	0.62	0.64	0.64	-	119,084
Mar 30, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	5,350
Mar 27, 2026	0.66	0.66	0.65	0.65	0.65	-	33,500
Mar 26, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	30,550
Mar 25, 2026	0.68	0.70	0.68	0.69	0.69	4.55%	14,000
Mar 24, 2026	0.68	0.68	0.65	0.66	0.66	-5.71%	40,500
Mar 23, 2026	0.70	0.73	0.68	0.70	0.70	7.69%	31,982
Mar 20, 2026	0.74	0.74	0.65	0.65	0.65	-12.16%	27,008
Mar 19, 2026	0.72	0.81	0.65	0.74	0.74	-1.33%	15,273,500
Mar 18, 2026	0.83	0.83	0.75	0.75	0.75	-3.85%	62,415
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