TSXV, FLCN End of Day and Historical Stock Data [Falcon Energy Materials Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, FLCN:

11 Aug 2025

LAST: 0.4350	CHANGE: 0.02	OPEN: 0.4300	HIGH: 0.4600	ASK: 0.0000	VOLUME: 73K
LAST: 0.4350	CHG(%): 3.57	PREV: 0.4200	LOW: 0.4300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.4300	0.4600	0.4300	0.4350	73K
08 Aug 25	0.4250	0.4250	0.4200	0.4200	10.5K
07 Aug 25	0.3900	0.4350	0.3900	0.4350	47.5K
06 Aug 25	0.4200	0.4200	0.4000	0.4000	47.5K
05 Aug 25	0.4300	0.4300	0.4150	0.4300	29.7K
31 Jul 25	0.4300	0.4550	0.4300	0.4450	3.8K
30 Jul 25	0.4400	0.4400	0.4400	0.4400	2K
29 Jul 25	0.4550	0.4650	0.4250	0.4650	25.5K
25 Jul 25	0.4900	0.4900	0.4550	0.4550	32.1K
24 Jul 25	0.4900	0.4900	0.4800	0.4900	17.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.42
MA20:	0.45
MA50:	0.49
MA200:	0.61
STO9:	33.33
RSI14:	44.44
WPR14:	-65.00
MTM14:	-0.07
ROC14:	-0.13
Week High:	0.46
Week Low:	0.39
Month High:	0.50
Month Low:	0.39
Volatility:	51.42