Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

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

Falcon Oil & Gas logo
GBX 7.20 +0.10 (+1.38%)
As of 08/22/2025 08:07 AM Eastern
Compare

Falcon Oil & Gas Stock Price Performance

The Falcon Oil & Gas (FOG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 38.42%, with a year-to-date return of 63.93%. In the past month, the stock has increased 14.25%, reflecting recent market activity.

As of the latest close, Falcon Oil & Gas traded at GBX 7.20 with a market cap of £99.91 million and volume of 674,657 shares. Five years ago, the stock traded at GBX 7.75, representing a 7.12% decrease over that period. At the time, it had a market cap of £76.09 million and a volume of 2,374 shares.

Receive FOG 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.

5 Day
Performance
-7.45%
1 Month
Performance
+14.25%
3 Month
Performance
+25.69%
Year-To-Date
Performance
+63.93%
1 Year
Performance
+38.42%
5 Year
Performance
-7.12%

FOG Stock Chart for Saturday, August, 23, 2025

FOG Chart by TradingView

Falcon Oil & Gas Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025GBX 7.06GBX 7.20
+1.95%		GBX 7.20GBX 7.07674,657 shs£99.91 million
08/21/2025GBX 7.76GBX 7.06
-9.02%		GBX 7.20GBX 7893,764 shs£97.99 million
08/20/2025GBX 7.78GBX 7.76
-0.22%		GBX 7.80GBX 7.50168,271 shs£107.71 million
08/19/2025GBX 7.78GBX 7.78GBX 7.80GBX 7.61847,660 shs£107.94 million
08/18/2025GBX 7.45GBX 7.78
+4.39%		GBX 8GBX 7.44353,080 shs£107.94 million
08/15/2025GBX 7.26GBX 7.45
+2.62%		GBX 7.49GBX 7.11107,427 shs£103.40 million
08/14/2025GBX 7.50GBX 7.26
-3.14%		GBX 7.99GBX 7.26861,200 shs£100.77 million
08/13/2025GBX 7.40GBX 7.50
+1.28%		GBX 7.50GBX 7.01373,374 shs£104.03 million
08/12/2025GBX 7.22GBX 7.40
+2.49%		GBX 7.40GBX 7.2270,208 shs£102.71 million
08/11/2025GBX 7GBX 7.22
+3.17%		GBX 8GBX 7687,593 shs£100.21 million
08/08/2025GBX 6.73GBX 7
+4.06%		GBX 7GBX 6.68333,692 shs£97.13 million
08/07/2025GBX 6.70GBX 6.73
+0.37%		GBX 7GBX 6.73450,460 shs£93.34 million
08/06/2025GBX 6.50GBX 6.70
+3.12%		GBX 7GBX 6.35362,990 shs£93.00 million
08/05/2025GBX 6.50GBX 6.50
-0.05%		GBX 6.50GBX 6.20304,209 shs£90.18 million
08/04/2025GBX 6.11GBX 6.50
+6.38%		GBX 6.50GBX 6.27284,691 shs£90.22 million
08/01/2025GBX 6.19GBX 6.11
-1.29%		GBX 6.13GBX 6.1151,796 shs£84.81 million
07/31/2025GBX 6.10GBX 6.19
+1.48%		GBX 6.20GBX 632,787 shs£85.92 million
07/30/2025GBX 6.45GBX 6.10
-5.43%		GBX 6.25GBX 6.1030,000 shs£84.67 million
07/29/2025GBX 6.25GBX 6.45
+3.20%		GBX 6.45GBX 6.04168,856 shs£89.53 million
07/28/2025GBX 6.25GBX 6.25GBX 6.47GBX 6.01262,950 shs£86.75 million
07/25/2025GBX 6.57GBX 6.25
-4.83%		GBX 6.25GBX 612,551 shs£86.75 million
07/24/2025GBX 6.30GBX 6.57
+4.24%		GBX 6.64GBX 6.30664,757 shs£91.15 million
07/23/2025GBX 6.50GBX 6.30
-3.08%		GBX 6.60GBX 6.30173,864 shs£87.44 million
07/22/2025GBX 6.68GBX 6.50
-2.69%		GBX 6.60GBX 6.5027,528 shs£90.22 million
Related Companies

This page (LON:FOG) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsoredtc pixel