Falcon Energy Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.90	0.90	0.90	0.90	-	-	1,000
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
Jun 17, 2026	0.80	0.84	0.79	0.84	0.84	2.44%	66,500
Jun 16, 2026	0.82	0.83	0.77	0.82	0.82	1.23%	69,700
Jun 15, 2026	0.81	0.81	0.78	0.81	0.81	8.00%	17,000
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