Falcon Oil & Gas Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 17.30 17.30 16.55 16.75 165,000
Apr 18, 2019 17.30 17.30 16.55 16.75 165,000
Apr 17, 2019 17.45 17.45 17.00 17.25 323,143
Apr 16, 2019 17.50 17.65 17.15 17.43 79,382
Apr 15, 2019 17.91 17.91 17.29 17.28 951,025
Apr 12, 2019 18.15 18.15 17.78 17.78 60,000
Apr 11, 2019 18.40 18.40 17.78 18.00 45,097
Apr 10, 2019 17.75 18.48 17.05 17.05 317,810
Apr 9, 2019 18.25 18.25 17.50 17.43 148,116
Apr 8, 2019 18.30 18.34 17.50 17.93 172,758
Apr 5, 2019 17.95 18.50 17.64 18.00 89,263
Apr 4, 2019 17.85 18.10 17.34 17.83 22,123
Apr 3, 2019 16.80 17.90 16.70 17.80 397,584
Apr 2, 2019 16.90 17.50 16.70 17.00 132,194
Apr 1, 2019 17.11 0.00 0.00 17.10 0
Mar 29, 2019 17.11 17.39 16.77 17.05 129,649
Mar 28, 2019 17.10 17.50 17.10 17.25 72,525
Mar 27, 2019 17.35 17.35 17.15 17.25 71,024
Mar 26, 2019 17.50 17.50 16.65 17.00 365,242
Mar 25, 2019 16.62 17.50 16.62 17.00 114,526
Mar 22, 2019 17.50 17.50 16.60 17.00 469,175
Mar 21, 2019 16.79 17.50 16.65 17.03 135,372
Mar 20, 2019 17.50 17.50 16.79 17.05 103,351
Mar 19, 2019 17.60 17.60 17.50 17.38 62,000
Mar 18, 2019 17.75 18.19 17.55 17.80 549,684
Mar 15, 2019 18.25 18.39 17.75 18.13 487,038
Mar 14, 2019 18.05 18.15 18.00 17.98 537,190
Mar 13, 2019 18.75 18.75 18.20 18.40 553,100
Mar 12, 2019 18.34 18.98 18.33 18.75 983,439
Mar 11, 2019 18.33 18.73 18.33 18.65 151,022
Mar 8, 2019 18.33 18.86 18.33 18.63 38,677
Mar 7, 2019 18.70 18.90 18.36 18.58 108,101
Mar 6, 2019 18.70 18.75 18.70 18.35 39,417
Mar 5, 2019 18.70 18.70 18.09 18.25 111,897
Mar 4, 2019 18.63 18.63 18.10 18.40 391,863
Mar 1, 2019 18.61 18.78 18.50 18.63 228,537
Feb 28, 2019 18.53 18.85 18.25 18.75 312,500
Feb 27, 2019 18.85 19.20 18.70 18.75 606,561
Feb 26, 2019 19.00 19.20 19.00 18.95 263,067
Feb 25, 2019 19.00 19.39 19.00 18.90 182,017
Feb 22, 2019 18.87 19.19 18.87 19.05 43,873
Feb 21, 2019 19.02 19.35 18.87 19.30 137,832
Feb 20, 2019 19.30 19.50 19.30 19.25 159,000
Feb 19, 2019 19.13 19.40 19.00 19.25 199,275
Feb 18, 2019 19.11 19.90 19.11 19.13 22,943
Feb 15, 2019 19.20 19.70 19.00 19.25 259,864
Feb 14, 2019 19.20 19.70 19.00 19.10 254,071
Feb 13, 2019 19.55 19.90 19.20 19.48 303,540
Feb 12, 2019 19.24 19.60 19.20 19.60 201,493
Feb 11, 2019 19.21 19.90 19.21 19.30 17,234
Showing 1 to 50 of 260