Falcon Oil & Gas Ltd. (AIM:FOG)
London · Delayed Price · Currency is GBP · Price in GBX 15.40
-0.10 (-0.65%)
Mar 6, 2026, 11:19 AM GMT
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 87,162 |
| Mar 4, 2026 | 15.50 | 15.60 | 15.20 | 15.50 | 15.50 | -0.32% | 97,340 |
| Mar 3, 2026 | 15.60 | 15.80 | 15.80 | 15.55 | 15.55 | 2.30% | 251,810 |
| Mar 2, 2026 | 14.79 | 15.40 | 14.50 | 15.20 | 15.20 | 4.83% | 237,029 |
| Feb 27, 2026 | 14.55 | 14.90 | 14.10 | 14.50 | 14.50 | - | 161,304 |
| Feb 26, 2026 | 14.79 | 14.50 | 14.50 | 14.50 | 14.50 | -1.69% | 216,945 |
| Feb 25, 2026 | 14.80 | 15.00 | 14.51 | 14.75 | 14.75 | -1.01% | 176,561 |
| Feb 24, 2026 | 13.80 | 15.00 | 13.50 | 14.90 | 14.90 | 7.97% | 963,357 |
| Feb 23, 2026 | 13.90 | 14.20 | 13.60 | 13.80 | 13.80 | -2.82% | 367,684 |
| Feb 20, 2026 | 13.80 | 14.20 | 13.60 | 14.20 | 14.20 | 2.53% | 247,669 |
| Feb 19, 2026 | 13.70 | 13.94 | 13.50 | 13.85 | 13.85 | 1.84% | 167,296 |
| Feb 18, 2026 | 13.15 | 13.60 | 13.00 | 13.60 | 13.60 | 3.42% | 139,053 |
| Feb 17, 2026 | 13.20 | 13.40 | 13.00 | 13.15 | 13.15 | -0.38% | 38,787 |
| Feb 16, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | - | 16,487 |
| Feb 13, 2026 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | -0.75% | 85,660 |
| Feb 12, 2026 | 13.30 | 13.60 | 13.00 | 13.30 | 13.30 | - | 10,005 |
| Feb 11, 2026 | 13.30 | 13.59 | 13.16 | 13.30 | 13.30 | 0.38% | 55,299 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.16 | 13.25 | 13.25 | 0.76% | 12,290 |
| Feb 9, 2026 | 13.20 | 13.30 | 13.30 | 13.15 | 13.15 | - | 73,887 |
| Feb 6, 2026 | 13.15 | 13.30 | 13.00 | 13.15 | 13.15 | -0.38% | 2,427 |
| Feb 5, 2026 | 13.50 | 13.50 | 13.00 | 13.20 | 13.20 | -3.30% | 79,429 |
| Feb 4, 2026 | 13.75 | 14.00 | 13.50 | 13.65 | 13.65 | -0.73% | 125,836 |
| Feb 3, 2026 | 13.65 | 14.50 | 13.50 | 13.75 | 13.75 | 0.73% | 666,882 |
| Feb 2, 2026 | 13.40 | 14.00 | 13.01 | 13.65 | 13.65 | -1.44% | 158,190 |
| Jan 30, 2026 | 13.20 | 14.00 | 13.00 | 13.85 | 13.85 | 4.92% | 345,171 |
| Jan 29, 2026 | 12.95 | 13.20 | 12.80 | 13.20 | 13.20 | 1.93% | 361,760 |
| Jan 28, 2026 | 12.95 | 13.20 | 12.70 | 12.95 | 12.95 | - | 588,615 |
| Jan 27, 2026 | 13.00 | 13.20 | 12.50 | 12.95 | 12.95 | -0.38% | 240,311 |
| Jan 26, 2026 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | - | 454,973 |
| Jan 23, 2026 | 12.83 | 13.20 | 12.70 | 13.00 | 13.00 | 0.78% | 61,246 |
| Jan 22, 2026 | 12.90 | 13.40 | 12.83 | 12.90 | 12.90 | - | 123,992 |
| Jan 21, 2026 | 13.20 | 13.20 | 13.19 | 12.90 | 12.90 | - | 40,627 |
| Jan 20, 2026 | 12.90 | 13.20 | 12.75 | 12.90 | 12.90 | - | 139,144 |
| Jan 19, 2026 | 13.00 | 13.40 | 12.61 | 12.90 | 12.90 | -0.77% | 23,995 |
| Jan 16, 2026 | 12.80 | 12.90 | 12.90 | 13.00 | 13.00 | 1.56% | 149,835 |
| Jan 15, 2026 | 12.75 | 13.00 | 12.80 | 12.80 | 12.80 | 0.39% | 39,134 |
| Jan 14, 2026 | 12.75 | 13.20 | 12.50 | 12.75 | 12.75 | - | 444,704 |
| Jan 13, 2026 | 12.70 | 13.00 | 12.50 | 12.75 | 12.75 | 0.39% | 198,810 |
| Jan 12, 2026 | 12.10 | 13.00 | 12.00 | 12.70 | 12.70 | 4.96% | 339,823 |
| Jan 9, 2026 | 11.75 | 12.05 | 11.82 | 12.10 | 12.10 | 2.98% | 388,511 |
| Jan 8, 2026 | 11.90 | 12.00 | 11.35 | 11.75 | 11.75 | - | 110,127 |
| Jan 7, 2026 | 11.75 | 12.00 | 11.95 | 11.75 | 11.75 | - | 4,587 |
| Jan 6, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 102,760 |
| Jan 5, 2026 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 176,683 |
| Jan 2, 2026 | 11.25 | 11.50 | 11.40 | 11.25 | 11.25 | - | 135,734 |
| Dec 31, 2025 | 11.50 | 11.50 | 11.05 | 11.25 | 11.25 | - | 738 |
| Dec 30, 2025 | 10.80 | 11.49 | 10.70 | 11.25 | 11.25 | 4.17% | 236,375 |
| Dec 29, 2025 | 10.80 | 11.00 | 10.60 | 10.80 | 10.80 | - | 18,837 |
| Dec 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Dec 23, 2025 | 10.75 | 10.92 | 10.50 | 10.75 | 10.75 | - | 69,803 |