Falcon Energy Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	23,500
Jun 11, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	10,300
Jun 10, 2026	0.76	0.76	0.75	0.75	0.75	-6.25%	4,000
Jun 9, 2026	0.76	0.80	0.75	0.80	0.80	3.90%	18,000
Jun 8, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	4,503
Jun 5, 2026	0.82	0.82	0.74	0.76	0.76	-9.52%	172,250
Jun 4, 2026	0.84	0.84	0.84	0.84	0.84	-	1,565
Jun 3, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	26,060
Jun 2, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	19,550
Jun 1, 2026	0.87	0.87	0.85	0.85	0.85	-	7,500
May 29, 2026	0.97	0.97	0.85	0.85	0.85	-	19,000
May 28, 2026	0.86	0.89	0.85	0.85	0.85	-5.56%	18,200
May 27, 2026	0.93	0.93	0.82	0.90	0.90	-1.10%	31,500
May 26, 2026	0.92	0.92	0.91	0.91	0.91	-3.19%	11,005
May 25, 2026	0.95	0.95	0.94	0.94	0.94	1.08%	10,000
May 22, 2026	0.93	0.93	0.91	0.93	0.93	-1.06%	37,375
May 21, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	3,000
May 20, 2026	0.96	0.96	0.95	0.95	0.95	-4.04%	3,000
May 19, 2026	0.96	0.99	0.95	0.99	0.99	2.06%	178,800
May 15, 2026	0.97	0.99	0.97	0.97	0.97	-	5,800
May 14, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	3,120
May 13, 2026	0.94	0.99	0.94	0.98	0.98	-2.00%	87,845
May 12, 2026	1.00	1.00	0.93	1.00	1.00	-4.76%	52,734
May 11, 2026	1.01	1.05	0.96	1.05	1.05	0.96%	98,860
May 8, 2026	1.09	1.09	1.04	1.04	1.04	-4.59%	76,500
May 7, 2026	1.05	1.09	1.03	1.09	1.09	1.87%	168,642
May 6, 2026	1.07	1.10	1.02	1.07	1.07	-4.46%	173,897
May 5, 2026	1.10	1.12	1.07	1.12	1.12	-1.75%	18,285
May 4, 2026	1.00	1.20	1.00	1.14	1.14	14.00%	128,900
May 1, 2026	0.99	1.00	0.99	1.00	1.00	2.04%	4,500
Apr 30, 2026	0.99	1.00	0.98	0.98	0.98	-	9,500
Apr 29, 2026	0.98	0.98	0.97	0.98	0.98	-1.01%	41,500
Apr 28, 2026	1.00	1.00	0.93	0.99	0.99	-1.00%	62,412
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