InvestSMART

Falcon Metals Ltd (ASX: FAL) - Share Price

- Current share price for FAL : $0.520

Falcon Metals Ltd's current share price is $0.52. This constitutes a share price movement of -7.96% when compared to its closing share price of $0.57 seven days ago. Relative to today's opening stock price, the FAL stock price is unchanged.

FAL Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.59 0.91 0.355 0.52 380,986 -0.07 (-11.86%)
Last Year (2025) 0.12 1.18 0.091 0.59 699,509 0.47 (391.67%)
This Financial Year (FY2027) 0.39 0.745 0.355 0.52 436,490 0.13 (33.33%)
Last Financial Year (FY2026) 0.155 1.18 0.17 0.385 785,894 0.23 (148.39%)

FAL Share Price History

Date Open High Low Close Volume Daily Movement
23 Oct 2025 0.7 0.705 0.68 0.705 424,086 0.005 (0.71%)
22 Oct 2025 0.75 0.75 0.68 0.69 930,416 -0.06 (-8%)
21 Oct 2025 0.77 0.785 0.74 0.74 613,680 -0.03 (-3.90%)
20 Oct 2025 0.76 0.765 0.745 0.75 551,779 -0.01 (-1.32%)
17 Oct 2025 0.84 0.84 0.735 0.76 1,035,227 -0.08 (-9.52%)
16 Oct 2025 0.82 0.855 0.815 0.825 567,344 0.005 (0.61%)
15 Oct 2025 0.8 0.82 0.78 0.81 470,798 0.01 (1.25%)
14 Oct 2025 0.8 0.805 0.76 0.8 478,004 0 (0%)
13 Oct 2025 0.73 0.805 0.73 0.775 731,327 0.045 (6.16%)
10 Oct 2025 0.765 0.78 0.735 0.74 911,049 -0.025 (-3.27%)
9 Oct 2025 0.79 0.8 0.76 0.765 881,268 -0.025 (-3.16%)
8 Oct 2025 0.845 0.845 0.785 0.8 963,788 -0.045 (-5.33%)
7 Oct 2025 0.98 1.035 0.815 0.825 2,994,683 -0.155 (-15.82%)
6 Oct 2025 0.83 0.83 0.83 0.83 0 0 (0%)
3 Oct 2025 0.83 0.83 0.83 0.83 0 0 (0%)
2 Oct 2025 0.815 0.86 0.805 0.83 1,169,439 0.015 (1.84%)
1 Oct 2025 0.81 0.835 0.785 0.785 568,952 -0.025 (-3.09%)
30 Sep 2025 0.86 0.86 0.795 0.82 756,644 -0.04 (-4.65%)
29 Sep 2025 0.79 0.87 0.78 0.85 1,443,931 0.06 (7.59%)
26 Sep 2025 0.795 0.81 0.785 0.795 598,305 0 (0%)
25 Sep 2025 0.81 0.82 0.79 0.805 871,643 -0.005 (-0.62%)
24 Sep 2025 0.82 0.825 0.78 0.825 1,114,702 0.005 (0.61%)
23 Sep 2025 0.81 0.86 0.8 0.815 853,471 0.005 (0.62%)
22 Sep 2025 0.82 0.85 0.79 0.83 1,423,939 0.01 (1.22%)
19 Sep 2025 0.885 0.89 0.85 0.85 1,291,670 -0.035 (-3.95%)

226 - 250 of 1191 results

Page 10 of 48

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.