Stockscreener 앱 받기
0.2204
2.00%
0.00586
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $0.2235 | $0.2188 | $0.00468 | 24,100.0 | +2.73% |
| 2026-05-12 | $0.2298 | $0.2145 | $0.0154 | 63,353.0 | -6.54% |
| 2026-05-11 | $0.2295 | $0.1672 | $0.0623 | 279,873.0 | +4.18% |
| 2026-05-08 | $0.222 | $0.2162 | $0.0058 | 109,552.0 | +1.90% |
| 2026-05-07 | $0.2162 | $0.2081 | $0.0081 | 256,966.0 | +0.56% |
| 2026-05-06 | $0.2281 | $0.213 | $0.0151 | 86,413.0 | -3.93% |
| 2026-05-05 | $0.2238 | $0.2221 | $0.0017 | 33,120.0 | -0.49% |
| 2026-05-04 | $0.227 | $0.2192 | $0.0078 | 15,200.0 | -0.04% |
| 2026-05-01 | $0.2275 | $0.2235 | $0.004 | 122,090.0 | -0.88% |
| 2026-04-30 | $0.227 | $0.2192 | $0.0078 | 17,890.0 | -0.18% |
| 2026-04-29 | $0.2276 | $0.2194 | $0.0082 | 327,830.0 | +1.07% |
| 2026-04-27 | $0.225 | $0.2168 | $0.0082 | 141,650.0 | +0.63% |
| 2026-04-24 | $0.2239 | $0.2236 | $0.0003 | 37,000.0 | -1.54% |
| 2026-04-23 | $0.23 | $0.2271 | $0.0029 | 17,891.0 | +2.21% |
| 2026-04-22 | $0.23 | $0.22 | $0.01 | 54,270.0 | -2.11% |
| 2026-04-21 | $0.227 | $0.219 | $0.008 | 47,400.0 | +1.52% |
| 2026-04-20 | $0.232 | $0.2198 | $0.0122 | 399,190.0 | +3.52% |
| 2026-04-17 | $0.2214 | $0.2127 | $0.0087 | 123,005.0 | -5.30% |
| 2026-04-16 | $0.2379 | $0.2236 | $0.0143 | 694,990.0 | +3.21% |
| 2026-04-15 | $0.234 | $0.2171 | $0.0169 | 698,570.0 | -3.91% |
| 2026-04-14 | $0.2399 | $0.2192 | $0.0207 | 5,439,920.0 | -2.13% |
Falcon Oil & Gas Ltd 주식 (FOLGF) 연도별 가격 이력
이 심층 분석에서는 Falcon Oil & Gas Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOLGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Falcon Oil & Gas Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.2298 | $0.1672 | $0.0626 | 990,667.0 | -2.93% |
| 2026-04 | $0.2982 | $0.2097 | $0.0885 | 12,466,729.0 | -23.54% |
| 2026-03 | $0.3029 | $0.1769 | $0.126 | 20,201,397.0 | +43.54% |
| 2026-02 | $0.209 | $0.165 | $0.044 | 3,205,706.0 | +3.42% |
| 2026-01 | $0.20 | $0.153 | $0.047 | 13,097,909.0 | +25.79% |
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.16 | $0.132 | $0.028 | 16,338,986.0 | +11.51% |
| 2025-11 | $0.148 | $0.1271 | $0.0209 | 6,117,266.0 | -2.59% |
| 2025-10 | $0.15 | $0.1309 | $0.0191 | 9,401,435.0 | +4.93% |
| 2025-09 | $0.1443 | $0.098 | $0.0463 | 12,498,105.0 | +36.00% |
| 2025-08 | $0.11 | $0.0772 | $0.0328 | 7,236,027.0 | +25.00% |
| 2025-07 | $0.10 | $0.0765 | $0.0235 | 1,190,484.0 | -16.41% |
| 2025-06 | $0.114 | $0.078 | $0.036 | 5,446,140.0 | +15.02% |
| 2025-05 | $0.09 | $0.0681 | $0.0219 | 1,921,156.0 | +10.93% |
| 2025-04 | $0.0968 | $0.069 | $0.0278 | 2,951,056.0 | +0.00% |
| 2025-03 | $0.0815 | $0.065 | $0.0165 | 1,932,672.0 | -1.32% |
| 2025-02 | $0.095 | $0.068 | $0.027 | 5,190,409.0 | -17.12% |
| 2025-01 | $0.0969 | $0.044 | $0.0529 | 4,981,252.0 | +63.46% |
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.064 | $0.0435 | $0.0205 | 8,027,729.0 | -6.42% |
| 2024-11 | $0.065 | $0.054 | $0.011 | 3,250,420.0 | -9.29% |
| 2024-10 | $0.072 | $0.059 | $0.013 | 4,928,785.0 | -8.63% |
| 2024-09 | $0.076 | $0.0522 | $0.0238 | 4,229,983.0 | -0.71% |
| 2024-08 | $0.08 | $0.0638 | $0.0162 | 4,035,290.0 | -2.78% |
| 2024-07 | $0.09 | $0.07 | $0.02 | 4,081,404.0 | -10.00% |
| 2024-06 | $0.0924 | $0.0749 | $0.0175 | 6,603,456.0 | -8.68% |
| 2024-05 | $0.0945 | $0.081 | $0.0135 | 2,099,595.0 | -2.67% |
| 2024-04 | $0.1006 | $0.081 | $0.0196 | 4,472,833.0 | -3.23% |
| 2024-03 | $0.13 | $0.0907 | $0.0393 | 12,091,011.0 | -31.11% |
| 2024-02 | $0.16 | $0.1191 | $0.0409 | 5,293,150.0 | +6.38% |
| 2024-01 | $0.134 | $0.0996 | $0.0344 | 3,194,380.0 | +19.60% |
0.27%
0.34%
자본화:
|
볼륨(24시간):