TSXV, FO End of Day and Historical Stock Data [Falcon Oil & Gas Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, FO:

14 Aug 2025

LAST: 0.1350	CHANGE: 0.01	OPEN: 0.1350	HIGH: 0.1350	ASK: 0.1550	VOLUME: 182.1K
LAST: 0.1350	CHG(%): 3.57	PREV: 0.1400	LOW: 0.1350	BID: 0.1500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1350	0.1350	0.1350	0.1350	182.1K
13 Aug 25	0.1350	0.1400	0.1350	0.1400	527.3K
12 Aug 25	0.1250	0.1400	0.1200	0.1250	217.1K
11 Aug 25	0.1400	0.1400	0.1300	0.1350	423.8K
08 Aug 25	0.1250	0.1350	0.1250	0.1350	167.1K
07 Aug 25	0.1200	0.1200	0.1200	0.1200	107.4K
06 Aug 25	0.1200	0.1300	0.1150	0.1300	404.3K
05 Aug 25	0.1100	0.1200	0.1100	0.1150	79.9K
01 Aug 25	0.1100	0.1100	0.1100	0.1100	36.5K
31 Jul 25	0.1100	0.1150	0.1100	0.1150	5.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 08, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.13
MA20:	0.12
MA50:	0.12
MA200:	0.11
STO9:	77.78
RSI14:	60.00
WPR14:	-14.29
MTM14:	0.03
ROC14:	0.23
Week High:	0.14
Week Low:	0.12
Month High:	0.14
Month Low:	0.11
Volatility:	15.13