Falconstar Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.39	0.45	0.32	0.32	0.32	-11.11%	8,147
Sep 9, 2026	0.35	0.40	0.32	0.36	0.36	12.50%	53,500
Sep 8, 2026	0.48	0.48	0.32	0.32	0.32	4.92%	29,502
Aug 28, 2026	0.50	0.50	0.31	0.31	0.31	-1.61%	11,038
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	14.81%	500
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	12.50%	3,109
Aug 14, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	4,675
Aug 13, 2026	0.23	0.23	0.23	0.23	0.23	4.55%	3,558
Aug 12, 2026	0.21	0.25	0.21	0.22	0.22	22.22%	15,500
Aug 11, 2026	0.22	0.22	0.18	0.18	0.18	12.50%	20,000