Falcon Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.32	0.32	0.31	0.32	-	-	6,639,129
May 27, 2026	0.31	0.32	0.31	0.32	0.32	-	103,500
May 26, 2026	0.32	0.32	0.31	0.32	0.32	-	99,991
May 25, 2026	0.31	0.32	0.30	0.32	0.32	-	39,250
May 22, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	4,036,244
May 21, 2026	0.32	0.33	0.31	0.32	0.32	-4.48%	1,566,924
May 20, 2026	0.34	0.34	0.32	0.34	0.34	-	2,197,227
May 19, 2026	0.32	0.35	0.32	0.34	0.34	-	2,046,309
May 15, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	9,382,474
May 14, 2026	0.31	0.35	0.31	0.33	0.33	10.00%	6,969,043
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	26,200
May 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	108,174
May 11, 2026	0.29	0.31	0.26	0.31	0.31	5.08%	394,324
May 8, 2026	0.30	0.30	0.29	0.30	0.30	-	243,151
May 7, 2026	0.30	0.30	0.29	0.30	0.30	-	270,186
May 6, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	256,654
May 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	254,194
May 4, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	443,851
May 1, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	683,626
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	83,564
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-	572,750
Apr 28, 2026	0.30	0.31	0.30	0.31	0.31	-	41,924
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	167,395
Apr 24, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	420,474
Apr 23, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	64,146
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	-0.81%	72,175
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-0.81%	110,372
Apr 20, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	616,070
Apr 17, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	727,164
Apr 16, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	1,607,908
Apr 15, 2026	0.31	0.31	0.29	0.31	0.31	-3.17%	623,449
Apr 14, 2026	0.32	0.32	0.30	0.32	0.32	3.28%	5,852,861
Apr 13, 2026	0.31	0.33	0.31	0.31	0.31	3.39%	1,236,682
Apr 10, 2026	0.31	0.31	0.30	0.30	0.30	3.51%	556,338
Apr 9, 2026	0.32	0.32	0.29	0.29	0.29	-6.56%	1,899,605
Apr 8, 2026	0.33	0.34	0.31	0.31	0.31	-21.79%	4,417,909
Apr 7, 2026	0.37	0.40	0.37	0.39	0.39	4.00%	574,816
Apr 6, 2026	0.37	0.39	0.37	0.38	0.38	-	742,030
Apr 2, 2026	0.40	0.40	0.37	0.38	0.38	-1.32%	709,587
Apr 1, 2026	0.38	0.40	0.37	0.38	0.38	-6.17%	1,392,050
Mar 31, 2026	0.37	0.42	0.37	0.41	0.41	9.46%	2,457,469
Mar 30, 2026	0.38	0.39	0.37	0.37	0.37	0.68%	1,286,218
Mar 27, 2026	0.32	0.38	0.31	0.37	0.37	22.50%	3,602,174
Mar 26, 2026	0.28	0.31	0.27	0.30	0.30	9.09%	1,880,098
Mar 25, 2026	0.27	0.29	0.27	0.28	0.28	-	250,059
Mar 24, 2026	0.27	0.28	0.26	0.28	0.28	5.77%	411,104
Mar 23, 2026	0.27	0.28	0.26	0.26	0.26	-5.45%	194,853
Mar 20, 2026	0.28	0.28	0.27	0.28	0.28	-	503,676
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-	862,237
Mar 18, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	533,321