Free Trial

Falcon Oil & Gas (FO) Stock Chart & Stock Price History

Falcon Oil & Gas logo
C$0.14 +0.01 (+7.69%)
As of 11:09 AM Eastern

Falcon Oil & Gas Stock Price Performance

The Falcon Oil & Gas (FO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 55.56%, with a year-to-date return of 86.67%. In the past month, the stock has increased 27.27%, reflecting recent market activity.

As of the latest close, Falcon Oil & Gas traded at C$0.13 with a market cap of C$101.38 million and volume of 70,389 shares. Five years ago, the stock traded at C$0.15, representing a 3.45% decrease over that period. At the time, it had a market cap of C$157.10 million and a volume of 23,600 shares.

Receive FO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Falcon Oil & Gas and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+7.69%
1 Month
Performance
+27.27%
3 Month
Performance
+21.74%
Year-To-Date
Performance
+86.67%
1 Year
Performance
+55.56%
5 Year
Performance
-3.45%

FO Stock Chart for Wednesday, August, 27, 2025

Falcon Oil & Gas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025C$0.14C$0.13
-3.70%
C$0.14C$0.1370,389 shsC$101.38 million
08/25/2025C$0.13C$0.14
+3.85%
C$0.14C$0.1344,555 shsC$105.28 million
08/22/2025C$0.13C$0.13C$0.13C$0.1380,000 shsC$101.38 million
08/21/2025C$0.13C$0.13
+4.00%
C$0.14C$0.13252,888 shsC$101.38 million
08/20/2025C$0.14C$0.13
-7.41%
C$0.14C$0.13841,198 shsC$97.48 million
08/19/2025C$0.14C$0.14
-3.57%
C$0.14C$0.14565,568 shsC$105.28 million
08/18/2025C$0.14C$0.14C$0.15C$0.14898,893 shsC$109.18 million
08/15/2025C$0.14C$0.14
+3.70%
C$0.14C$0.13125,163 shsC$109.18 million
08/14/2025C$0.14C$0.14
-3.57%
C$0.14C$0.14182,109 shsC$105.28 million
08/13/2025C$0.13C$0.14
+12.00%
C$0.14C$0.14527,257 shsC$109.18 million
08/12/2025C$0.14C$0.13
-7.41%
C$0.14C$0.12217,083 shsC$97.48 million
08/11/2025C$0.14C$0.14C$0.14C$0.13423,751 shsC$105.28 million
08/08/2025C$0.12C$0.14
+12.50%
C$0.14C$0.13167,079 shsC$105.28 million
08/07/2025C$0.13C$0.12
-7.69%
C$0.12C$0.12107,376 shsC$93.58 million
08/06/2025C$0.12C$0.13
+13.04%
C$0.13C$0.12404,267 shsC$101.38 million
08/05/2025C$0.11C$0.12
+4.55%
C$0.12C$0.1179,887 shsC$89.68 million
08/04/2025C$0.11C$0.11C$0.11C$0.1136,500 shsC$85.78 million
08/01/2025C$0.12C$0.11
-4.35%
C$0.11C$0.1136,500 shsC$85.78 million
07/31/2025C$0.12C$0.12C$0.12C$0.115,519 shsC$89.68 million
07/30/2025C$0.11C$0.12
+9.52%
C$0.12C$0.1113,500 shsC$89.68 million
07/29/2025C$0.11C$0.11
-4.55%
C$0.11C$0.11115,960 shsC$81.88 million
07/28/2025C$0.11C$0.11C$0.12C$0.119,097 shsC$85.78 million

This page (CVE:FO) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners