FAL.AX(FAL.AX)
FAL.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $0.45 | $0.45 | $0.39 | $0.40 | 249,202 |
| 7/23/2026 | $0.42 | $0.45 | $0.42 | $0.45 | 268,418 |
| 7/22/2026 | $0.40 | $0.43 | $0.39 | $0.43 | 128,154 |
| 7/21/2026 | $0.37 | $0.41 | $0.36 | $0.36 | 172,718 |
| 7/20/2026 | $0.37 | $0.37 | $0.35 | $0.37 | 196,086 |
| 7/17/2026 | $0.40 | $0.40 | $0.38 | $0.38 | 204,924 |
| 7/16/2026 | $0.41 | $0.41 | $0.40 | $0.41 | 67,278 |
| 7/15/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 91 |
| 7/14/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 288,778 |
| 7/13/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 22,240 |
| 7/10/2026 | $0.41 | $0.42 | $0.41 | $0.41 | 50,735 |
| 7/9/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 7,411 |
| 7/8/2026 | $0.42 | $0.43 | $0.41 | $0.42 | 92,295 |
| 7/7/2026 | $0.47 | $0.47 | $0.43 | $0.43 | 41,877 |
| 7/6/2026 | $0.45 | $0.48 | $0.45 | $0.46 | 610,204 |
| 7/3/2026 | $0.42 | $0.45 | $0.42 | $0.45 | 389,492 |
| 7/2/2026 | $0.40 | $0.41 | $0.40 | $0.40 | 182,815 |
| 7/1/2026 | $0.39 | $0.40 | $0.39 | $0.39 | 124,987 |
| 6/30/2026 | $0.37 | $0.40 | $0.37 | $0.39 | 887,132 |
| 6/29/2026 | $0.36 | $0.38 | $0.36 | $0.37 | 176,817 |
| 6/26/2026 | $0.38 | $0.39 | $0.36 | $0.36 | 170,997 |
| 6/25/2026 | $0.40 | $0.41 | $0.38 | $0.39 | 435,630 |
| 6/24/2026 | $0.42 | $0.42 | $0.40 | $0.41 | 417,595 |
| 6/23/2026 | $0.44 | $0.44 | $0.41 | $0.41 | 231,311 |
| 6/22/2026 | $0.47 | $0.47 | $0.41 | $0.42 | 504,932 |
| 6/19/2026 | $0.49 | $0.49 | $0.46 | $0.47 | 360,513 |
| 6/18/2026 | $0.50 | $0.51 | $0.48 | $0.50 | 167,264 |
| 6/17/2026 | $0.50 | $0.52 | $0.50 | $0.52 | 85,737 |
| 6/16/2026 | $0.51 | $0.51 | $0.50 | $0.50 | 45,370 |
| 6/15/2026 | $0.49 | $0.52 | $0.49 | $0.52 | 171,267 |
| 6/12/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 93,806 |
| 6/11/2026 | $0.48 | $0.49 | $0.48 | $0.48 | 124,454 |
| 6/10/2026 | $0.50 | $0.51 | $0.48 | $0.48 | 274,543 |
| 6/9/2026 | $0.51 | $0.51 | $0.49 | $0.51 | 125,058 |
| 6/5/2026 | $0.53 | $0.53 | $0.50 | $0.51 | 289,582 |
| 6/4/2026 | $0.50 | $0.54 | $0.48 | $0.52 | 280,358 |
| 6/3/2026 | $0.50 | $0.52 | $0.50 | $0.50 | 448,461 |
| 6/2/2026 | $0.50 | $0.52 | $0.50 | $0.52 | 121,558 |
| 6/1/2026 | $0.52 | $0.52 | $0.50 | $0.50 | 46,426 |
| 5/29/2026 | $0.52 | $0.53 | $0.50 | $0.52 | 237,973 |
| 5/28/2026 | $0.55 | $0.55 | $0.52 | $0.52 | 250,318 |
| 5/27/2026 | $0.52 | $0.56 | $0.52 | $0.53 | 111,307 |
| 5/26/2026 | $0.56 | $0.56 | $0.50 | $0.50 | 709,529 |
| 5/25/2026 | $0.53 | $0.56 | $0.53 | $0.55 | 62,247 |
| 5/22/2026 | $0.52 | $0.53 | $0.50 | $0.53 | 22,814 |
| 5/21/2026 | $0.51 | $0.53 | $0.49 | $0.51 | 141,300 |
| 5/20/2026 | $0.55 | $0.55 | $0.48 | $0.50 | 345,071 |
| 5/19/2026 | $0.58 | $0.58 | $0.55 | $0.55 | 438,421 |
| 5/18/2026 | $0.59 | $0.59 | $0.54 | $0.55 | 308,996 |
| 5/15/2026 | $0.61 | $0.61 | $0.57 | $0.60 | 177,586 |
| 5/14/2026 | $0.60 | $0.65 | $0.59 | $0.60 | 451,078 |
| 5/13/2026 | $0.50 | $0.60 | $0.50 | $0.60 | 295,162 |
| 5/12/2026 | $0.52 | $0.54 | $0.51 | $0.51 | 263,226 |
| 5/11/2026 | $0.51 | $0.53 | $0.50 | $0.50 | 236,811 |
| 5/8/2026 | $0.54 | $0.54 | $0.51 | $0.51 | 114,562 |
| 5/7/2026 | $0.50 | $0.54 | $0.50 | $0.52 | 79,555 |
| 5/6/2026 | $0.47 | $0.49 | $0.47 | $0.49 | 156,829 |
| 5/5/2026 | $0.49 | $0.49 | $0.47 | $0.48 | 217,068 |
| 5/4/2026 | $0.49 | $0.50 | $0.49 | $0.49 | 18,330 |
| 5/1/2026 | $0.49 | $0.49 | $0.48 | $0.48 | 56,775 |
| 4/30/2026 | $0.49 | $0.49 | $0.48 | $0.49 | 40,591 |
| 4/29/2026 | $0.51 | $0.52 | $0.49 | $0.49 | 339,986 |
| 4/28/2026 | $0.53 | $0.55 | $0.51 | $0.51 | 88,300 |
| 4/27/2026 | $0.50 | $0.53 | $0.50 | $0.53 | 155,705 |