Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Falcon Oil (FOG) Share Price History

Time period:
to
Date Open High Low Close Volume
29th May 2026 (Fri) 16.0501 16.0501 16.0501 16.0501 0
28th May 2026 (Thu) 16.75 19.00 15.50 16.50 6,977
27th May 2026 (Wed) 17.25 17.25 16.75 16.75 29,339
26th May 2026 (Tue) 17.25 17.50 17.25 17.25 42,994
25th May 2026 (Mon) 17.25 17.25 17.25 17.25 0
22nd May 2026 (Fri) 17.50 17.50 17.25 17.25 8,361
21st May 2026 (Thu) 17.50 18.00 18.00 18.00 90,664
20th May 2026 (Wed) 17.50 18.10 18.10 18.10 71,536
19th May 2026 (Tue) 17.50 17.50 17.50 17.50 114,929
18th May 2026 (Mon) 17.50 17.50 17.50 17.50 109,715
15th May 2026 (Fri) 16.75 17.50 15.90 17.50 143,108
14th May 2026 (Thu) 16.25 16.75 16.25 16.75 268,523
13th May 2026 (Wed) 16.25 16.25 16.20 16.25 130,159
12th May 2026 (Tue) 16.00 16.25 15.40 16.25 40,996
11th May 2026 (Mon) 16.25 16.25 16.00 16.00 57,717
8th May 2026 (Fri) 15.75 16.50 15.75 16.25 339,694
7th May 2026 (Thu) 16.00 17.10 16.00 16.00 161,123
6th May 2026 (Wed) 17.00 17.00 16.00 16.00 208,333
5th May 2026 (Tue) 17.00 17.50 17.00 17.00 135,867
4th May 2026 (Mon) 17.00 17.00 17.00 17.00 0
1st May 2026 (Fri) 17.00 17.00 17.00 17.00 42,510
30th Apr 2026 (Thu) 17.00 17.00 17.00 17.00 9,279
29th Apr 2026 (Wed) 17.00 17.00 17.00 17.00 1,839
28th Apr 2026 (Tue) 17.00 17.25 17.00 17.00 15,581
27th Apr 2026 (Mon) 17.00 17.50 16.75 16.75 118,379
24th Apr 2026 (Fri) 17.00 17.50 17.00 17.00 191,010
23rd Apr 2026 (Thu) 17.00 17.00 17.00 17.00 9,643
22nd Apr 2026 (Wed) 17.00 17.00 17.00 17.00 10,768
21st Apr 2026 (Tue) 16.85 17.25 16.75 17.00 79,182
20th Apr 2026 (Mon) 16.75 16.75 16.75 16.75 162,316
17th Apr 2026 (Fri) 16.00 16.75 16.00 16.75 51,012
FTSE 100 Latest
Value10,478.02
Change-16.19