Free Trial

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

Falcon Oil & Gas logo
GBX 16.05 -0.45 (-2.73%)
As of 05/28/2026

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 146.92%, with a year-to-date return of 45.25%.

As of the latest close, Falcon Oil & Gas traded at GBX 16.05 with a market cap of £178.02 million and volume of 6,977 shares. Five years ago, the stock traded at GBX 5.72, representing a 180.45% increase over that period. At the time, it had a market cap of £56.46 million and a volume of 289,000 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
0.00%
3 Month
Performance
+1.58%
Year-To-Date
Performance
+45.25%
1 Year
Performance
+146.92%
5 Year
Performance
+180.45%

FOG Stock Chart for Wednesday, June, 3, 2026

Falcon Oil & Gas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026GBX 16.05GBX 16.05GBX 17.50GBX 166,977 shs£178.02 million
06/01/2026GBX 16.05GBX 16.05GBX 17.50GBX 166,977 shs£178.02 million
05/29/2026GBX 16.05GBX 16.05GBX 17.50GBX 166,977 shs£178.02 million
05/28/2026GBX 17.50GBX 16.05
-8.29%
GBX 17.50GBX 166,977 shs£178.02 million
05/27/2026GBX 17GBX 17.50
+2.94%
GBX 17.50GBX 1630,739 shs£194.10 million
05/26/2026GBX 17.01GBX 17
-0.06%
GBX 17.50GBX 1744,394 shs£188.55 million
05/25/2026GBX 17.01GBX 17.01GBX 18GBX 17.018,361 shs£188.68 million
05/22/2026GBX 18GBX 17.01
-5.49%
GBX 18GBX 17.018,361 shs£192.17 million
05/21/2026GBX 18GBX 18GBX 18GBX 17.35115,311 shs£199.65 million
05/20/2026GBX 17.50GBX 18
+2.86%
GBX 18GBX 17.3068,078 shs£199.65 million
05/19/2026GBX 17.50GBX 17.50GBX 18GBX 17159,929 shs£194.10 million
05/18/2026GBX 17.50GBX 17.50GBX 18GBX 17459,156 shs£194.10 million
05/15/2026GBX 16.60GBX 17.50
+5.42%
GBX 17.50GBX 15.90949,183 shs£194.10 million
05/14/2026GBX 16.46GBX 16.60
+0.85%
GBX 16.60GBX 16179,974 shs£184.12 million
05/13/2026GBX 16GBX 16.46
+2.88%
GBX 16.50GBX 16135,931 shs£182.57 million
05/12/2026GBX 15.50GBX 16
+3.23%
GBX 16.50GBX 15.4022,682 shs£177.46 million
05/11/2026GBX 16.50GBX 15.50
-6.06%
GBX 17GBX 15.50712,563 shs£171.92 million
05/08/2026GBX 16GBX 16.50
+3.13%
GBX 16.50GBX 15.13607,359 shs£183.01 million
05/07/2026GBX 16.38GBX 16
-2.32%
GBX 17.10GBX 15.90201,663 shs£177.46 million
05/06/2026GBX 16.50GBX 16.38
-0.73%
GBX 17GBX 15.50237,731 shs£181.68 million
05/05/2026N/AGBX 16.50GBX 17.95GBX 16.50107,132 shs£183.01 million

This page (LON:FOG) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners