Skip to main content
Falcon Metals Limited (ASX:FAL)
Australia flag Australia · Delayed Price · Currency is AUD
0.675
-0.060 (-8.16%)
At close: Mar 6, 2026

Falcon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.710.720.660.680.68-8.16%466,637
Mar 5, 20260.710.740.710.740.742.08%99,921
Mar 4, 20260.740.740.700.720.72-1.37%123,588
Mar 3, 20260.730.750.720.730.73-0.68%115,819
Mar 2, 20260.780.780.720.740.74-3.29%262,926
Feb 27, 20260.730.770.730.760.762.01%242,467
Feb 26, 20260.730.760.720.750.753.47%2,716,671
Feb 25, 20260.730.730.690.720.720.70%711,653
Feb 24, 20260.750.760.710.720.72-4.67%169,912
Feb 23, 20260.740.750.740.750.751.35%261,186
Feb 20, 20260.760.770.740.740.74-3.90%227,325
Feb 19, 20260.780.790.750.770.770.65%175,069
Feb 18, 20260.780.780.750.770.77-1.29%388,494
Feb 17, 20260.830.830.770.780.78-4.32%291,758
Feb 16, 20260.830.850.790.810.81-534,760
Feb 13, 20260.750.810.740.810.813.85%607,017
Feb 12, 20260.790.800.750.780.78-0.64%932,412
Feb 11, 20260.810.820.770.790.791.95%494,068
Feb 10, 20260.750.790.690.770.774.05%842,569
Feb 9, 20260.720.770.720.740.743.50%763,184
Feb 6, 20260.700.730.670.720.72-2.05%2,066,415
Feb 5, 20260.820.820.700.730.73-10.43%1,522,341
Feb 4, 20260.760.850.760.820.827.24%882,575
Feb 3, 20260.750.790.750.760.76-1.30%476,465
Feb 2, 20260.790.790.740.770.77-9.41%997,413
Jan 30, 20260.880.900.820.850.85-5.03%1,020,478
Jan 29, 20260.870.910.870.900.902.87%1,251,675
Jan 28, 20260.860.890.850.870.873.57%977,867
Jan 27, 20260.820.860.810.840.842.44%1,925,790
Jan 23, 20260.740.850.740.820.8215.49%1,586,645
Jan 22, 20260.760.790.710.710.71-5.33%410,019
Jan 21, 20260.750.810.750.750.75-1,013,284
Jan 20, 20260.740.780.730.750.751.35%582,786
Jan 19, 20260.700.750.670.740.748.82%675,650
Jan 16, 20260.690.690.670.680.68-290,516
Jan 15, 20260.710.710.670.680.68-3.55%210,108
Jan 14, 20260.680.710.680.710.715.22%190,051
Jan 13, 20260.690.700.660.670.67-2.19%488,248
Jan 12, 20260.670.700.660.690.692.24%319,096
Jan 9, 20260.660.670.650.670.672.29%133,522
Jan 8, 20260.610.670.610.660.663.15%117,764
Jan 7, 20260.630.680.630.640.64-286,147
Jan 6, 20260.600.640.580.640.647.63%368,442
Jan 5, 20260.600.600.570.590.59-148,440
Jan 2, 20260.590.590.570.590.59-23,334
Dec 31, 20250.590.590.560.590.592.61%55,025
Dec 30, 20250.600.600.570.580.58-5.74%72,521
Dec 29, 20250.600.610.570.610.615.17%443,287
Dec 24, 20250.600.600.580.580.58-3.33%109,537
Dec 23, 20250.560.620.560.600.607.14%834,226
Dec 22, 20250.540.570.540.560.565.66%250,496
Dec 19, 20250.540.550.520.530.53-394,665
Dec 18, 20250.520.580.520.530.537.07%978,772
Dec 17, 20250.470.500.460.500.505.32%1,690,717
Dec 16, 20250.480.490.470.470.47-2.08%132,254
Dec 15, 20250.490.490.460.480.48-473,562
Dec 12, 20250.490.490.480.480.48-587,540
Dec 11, 20250.490.500.470.480.48-4.00%362,203
Dec 10, 20250.500.510.490.500.501.01%284,110
Dec 9, 20250.540.540.490.500.50-9.17%638,319
Dec 8, 20250.530.550.520.550.551.87%350,847
Dec 5, 20250.540.550.530.540.54-2.73%245,822
Dec 4, 20250.550.550.530.550.550.92%486,858
Dec 3, 20250.550.560.540.550.55-285,336
Dec 2, 20250.650.700.530.550.55-13.49%1,625,193
Dec 1, 20250.670.670.630.630.63-2.33%541,078
Nov 28, 20250.650.680.630.650.654.03%1,617,217
Nov 27, 20250.610.620.580.620.621.64%805,657
Nov 26, 20250.560.610.550.610.6110.91%223,747
Nov 25, 20250.540.570.540.550.551.85%391,545
Nov 24, 20250.550.560.540.540.54-1.82%578,744
Nov 21, 20250.580.580.540.550.55-4.35%459,097
Nov 20, 20250.570.600.570.580.581.77%209,115
Nov 19, 20250.550.590.540.570.573.67%973,395
Nov 18, 20250.590.590.540.550.55-6.84%784,476
Nov 17, 20250.610.610.590.590.59-369,683
Nov 14, 20250.600.610.580.590.59-3.31%130,213
Nov 13, 20250.630.640.600.610.610.83%398,790
Nov 12, 20250.620.630.580.600.60-3.23%1,005,638
Nov 11, 20250.640.650.610.620.62-3.13%647,227
Nov 10, 20250.610.650.610.640.644.07%134,142
Nov 7, 20250.620.630.600.620.622.50%260,050
Nov 6, 20250.630.650.600.600.60-2.44%530,646
Nov 5, 20250.650.650.590.620.62-4.65%518,056
Nov 4, 20250.670.680.630.650.65-3.01%235,263
Nov 3, 20250.670.730.670.670.67-2.21%260,513
Oct 31, 20250.670.700.670.680.682.26%133,010
Oct 30, 20250.680.700.660.670.67-1.48%386,025
Oct 29, 20250.660.690.660.680.684.65%420,766
Oct 28, 20250.670.670.620.650.65-3.01%1,267,316
Oct 27, 20250.710.710.670.670.67-3.62%197,486
Oct 24, 20250.710.740.690.690.69-2.13%190,708
Oct 23, 20250.700.710.680.710.712.17%424,086
Oct 22, 20250.750.750.680.690.69-6.76%930,416
Oct 21, 20250.770.790.740.740.74-1.33%613,680
Oct 20, 20250.760.770.750.750.75-1.32%551,779
Oct 17, 20250.840.840.740.760.76-7.88%1,035,227
Oct 16, 20250.820.860.820.830.831.85%567,344
Oct 15, 20250.800.820.780.810.811.25%470,798
Oct 14, 20250.800.810.760.800.803.23%478,004