Falcon Energy Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.05	1.12	1.05	1.11	1.11	-0.89%	180,072
Sep 3, 2026	1.11	1.14	1.03	1.12	1.12	-	221,985
Sep 2, 2026	1.12	1.13	1.11	1.12	1.12	-2.61%	4,700
Sep 1, 2026	1.14	1.16	1.14	1.15	1.15	-0.86%	82,699
Aug 31, 2026	1.10	1.16	1.09	1.16	1.16	3.57%	142,566
Aug 28, 2026	1.12	1.14	1.10	1.12	1.12	-	59,050
Aug 27, 2026	0.98	1.12	0.97	1.12	1.12	13.13%	261,339
Aug 26, 2026	0.99	1.00	0.97	0.99	0.99	2.06%	9,511
Aug 25, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	79,500
Aug 24, 2026	0.96	0.96	0.95	0.96	0.96	-	38,882
Aug 21, 2026	0.96	0.96	0.96	0.96	0.96	-	9,200
Aug 20, 2026	0.95	0.96	0.95	0.96	0.96	-	35,500
Aug 19, 2026	0.91	0.96	0.90	0.96	0.96	5.49%	67,556
Aug 18, 2026	0.94	0.95	0.91	0.91	0.91	-5.21%	54,000
Aug 17, 2026	0.97	0.97	0.95	0.96	0.96	-2.04%	23,157
Aug 14, 2026	0.93	0.98	0.93	0.98	0.98	7.69%	129,161
Aug 13, 2026	0.90	0.91	0.90	0.91	0.91	3.41%	413,000
Aug 12, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	35,510
Aug 11, 2026	0.87	0.90	0.87	0.87	0.87	-	57,500
Aug 10, 2026	0.86	0.87	0.86	0.87	0.87	2.35%	34,483
Aug 7, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	37,068
Aug 6, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	267,078
Aug 5, 2026	0.85	0.85	0.85	0.85	0.85	-	16,500
Aug 4, 2026	0.84	0.85	0.84	0.85	0.85	-3.41%	6,000
Jul 31, 2026	0.86	0.88	0.85	0.88	0.88	-	14,459
Jul 30, 2026	0.83	0.88	0.83	0.88	0.88	2.33%	21,464
Jul 29, 2026	0.87	0.90	0.86	0.86	0.86	-3.37%	34,500
Jul 28, 2026	0.87	0.89	0.85	0.89	0.89	-1.11%	3,500
Jul 27, 2026	0.90	0.90	0.85	0.90	0.90	-	41,500
Jul 24, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	600
Jul 23, 2026	0.90	0.90	0.89	0.89	0.89	-3.26%	8,500
Jul 22, 2026	0.90	0.92	0.90	0.92	0.92	-	29,500
Jul 21, 2026	0.95	0.95	0.86	0.92	0.92	-3.16%	19,500
Jul 20, 2026	0.92	0.97	0.92	0.95	0.95	3.26%	18,500
Jul 17, 2026	0.82	0.92	0.82	0.92	0.92	9.52%	17,128
Jul 16, 2026	0.82	0.84	0.82	0.84	0.84	-	2,500
Jul 15, 2026	0.84	0.84	0.81	0.84	0.84	-	41,650
Jul 14, 2026	0.79	0.84	0.78	0.84	0.84	3.70%	41,000
Jul 13, 2026	0.80	0.84	0.80	0.81	0.81	1.25%	52,000
Jul 10, 2026	0.77	0.80	0.75	0.80	0.80	2.56%	98,619
Jul 9, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	33,500
Jul 8, 2026	0.78	0.81	0.78	0.81	0.81	1.25%	5,001
Jul 3, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	500
Jul 2, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	5,250
Jun 30, 2026	0.80	0.80	0.80	0.80	0.80	-	6,000
Jun 29, 2026	0.83	0.83	0.80	0.80	0.80	-4.76%	18,000
Jun 26, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	16,516
Jun 25, 2026	0.79	0.84	0.72	0.83	0.83	-	35,008
Jun 19, 2026	0.83	0.83	0.83	0.83	0.83	5.06%	2,600
Jun 18, 2026	0.80	0.80	0.79	0.79	0.79	-5.95%	3,000