Falcon Oil & Gas Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 13.61 13.61 13.50 13.63 19,309
Aug 15, 2019 13.58 13.68 13.50 13.75 198,040
Aug 14, 2019 13.63 13.63 13.63 13.75 1,523
Aug 13, 2019 13.63 13.63 13.63 13.75 1,523
Aug 12, 2019 13.69 0.00 0.00 13.75 257,237
Aug 9, 2019 13.69 13.75 13.50 13.75 412,239
Aug 8, 2019 13.50 13.65 13.50 13.63 119,036
Aug 7, 2019 13.56 13.67 13.56 13.63 129,071
Aug 6, 2019 14.43 14.43 13.75 13.75 585,923
Aug 5, 2019 14.15 14.25 14.00 14.25 1,866,101
Aug 2, 2019 14.15 14.40 14.00 14.25 284,512
Aug 1, 2019 13.50 14.64 13.48 14.13 1,531,869
Jul 31, 2019 13.28 13.50 13.28 13.43 136,294
Jul 30, 2019 13.33 13.39 13.25 13.38 134,201
Jul 29, 2019 13.03 13.50 13.03 13.38 461,360
Jul 26, 2019 13.00 13.00 13.00 12.88 14,750
Jul 25, 2019 12.94 13.03 12.94 12.88 75,024
Jul 24, 2019 12.75 12.94 12.50 12.88 178,976
Jul 23, 2019 12.80 12.90 12.63 12.75 149,566
Jul 22, 2019 12.90 12.95 12.90 12.95 43,447
Jul 19, 2019 12.95 12.98 12.85 12.95 145,467
Jul 18, 2019 12.85 12.95 12.85 12.98 208,214
Jul 17, 2019 13.20 13.20 13.00 13.13 100,257
Jul 16, 2019 13.11 13.11 13.00 13.13 167,719
Jul 15, 2019 13.00 13.13 13.00 13.13 245,192
Jul 12, 2019 13.09 13.15 13.05 13.10 737,641
Jul 11, 2019 13.05 13.05 13.05 13.08 38,293
Jul 10, 2019 0.00 0.00 0.00 13.08 0
Jul 9, 2019 13.05 13.05 13.05 13.08 11,217
Jul 8, 2019 13.05 13.05 13.03 13.10 297,000
Jul 5, 2019 13.00 13.05 13.00 13.10 229,397
Jul 4, 2019 13.09 13.09 12.96 13.00 41,983
Jul 3, 2019 12.94 12.96 12.94 12.95 101,506
Jul 2, 2019 12.94 13.10 12.94 13.10 450,333
Jul 1, 2019 13.09 13.09 12.92 12.95 267,151
Jun 28, 2019 13.09 13.09 13.08 13.05 59,865
Jun 27, 2019 13.00 13.25 12.84 13.05 326,934
Jun 26, 2019 13.05 13.17 13.00 13.13 90,560
Jun 25, 2019 13.43 13.50 13.05 13.25 266,784
Jun 24, 2019 13.50 13.61 13.28 13.38 182,528
Jun 21, 2019 13.50 13.65 13.38 13.65 124,587
Jun 20, 2019 13.80 13.80 13.50 13.65 170,486
Jun 19, 2019 13.56 13.80 13.50 13.65 346,509
Jun 18, 2019 14.02 14.02 13.55 13.65 940,670
Jun 17, 2019 14.07 14.25 14.02 14.13 66,171
Jun 14, 2019 14.02 14.07 14.02 14.13 30,103
Jun 13, 2019 14.05 14.05 14.02 14.13 13,138
Jun 12, 2019 14.20 14.25 14.02 14.13 366,968
Jun 11, 2019 14.09 14.25 14.00 14.13 892,241
Jun 10, 2019 14.10 14.25 14.00 14.13 56,904
Showing 1 to 50 of 261