Skip to main content
Falcon Metals Limited (ASX:FAL)
Australia flag Australia · Delayed Price · Currency is AUD
0.495
-0.015 (-2.94%)
Apr 29, 2026, 3:59 PM AEST

Falcon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.510.520.490.500.50-2.94%339,986
Apr 28, 20260.530.550.510.510.51-3.77%88,300
Apr 27, 20260.500.530.500.530.536.00%155,705
Apr 24, 20260.510.520.490.500.50-0.99%85,963
Apr 23, 20260.530.530.480.510.51-5.61%355,155
Apr 22, 20260.520.540.520.540.54-0.93%29,117
Apr 21, 20260.540.550.520.540.540.93%30,258
Apr 20, 20260.520.540.520.540.541.90%23,641
Apr 17, 20260.550.550.520.530.53-3.67%124,578
Apr 16, 20260.520.580.520.550.553.81%118,583
Apr 15, 20260.510.560.510.530.533.96%144,286
Apr 14, 20260.530.530.500.510.51-175,868
Apr 13, 20260.510.510.500.510.51-2.88%97,840
Apr 10, 20260.510.520.510.520.52-54,860
Apr 9, 20260.550.550.510.520.52-7.96%65,947
Apr 8, 20260.500.570.500.570.5720.21%211,859
Apr 7, 20260.490.490.470.470.47-3.09%150,323
Apr 2, 20260.530.530.480.490.49-7.62%112,832
Apr 1, 20260.460.540.460.530.5316.67%417,963
Mar 31, 20260.470.470.390.450.45-7.22%561,937
Mar 30, 20260.500.500.470.490.49-21,754
Mar 27, 20260.510.510.470.490.49-1.02%80,463
Mar 26, 20260.580.580.490.490.49-12.50%305,799
Mar 25, 20260.460.560.460.560.5624.44%224,133
Mar 24, 20260.450.480.440.450.45-1.10%146,490
Mar 23, 20260.460.480.430.460.46-9.90%705,091
Mar 20, 20260.490.510.470.510.511.00%350,144
Mar 19, 20260.570.570.500.500.50-11.50%560,094
Mar 18, 20260.560.570.550.570.571.80%59,889
Mar 17, 20260.560.570.550.560.56-1.77%436,827
Mar 16, 20260.600.600.550.570.57-7.38%539,462
Mar 13, 20260.620.620.610.610.61-3.94%76,857
Mar 12, 20260.640.640.620.640.64-70,107
Mar 11, 20260.660.660.640.640.64-119,370
Mar 10, 20260.620.650.600.640.645.83%135,786
Mar 9, 20260.670.670.590.600.60-11.11%357,236
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