Falcon Oil & Gas Ltd.
FO.VTSXVEnergy● Active
$0.31
$-0.01(-3.13%)
Market Cap$343833869
P/E Ratio—
52W High$0.42
52W Low$0.105
Falcon Oil & Gas Ltd. (FO.V) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fo.v · EOD price history · split-adj. · FMP · as of May 29, 2026
5-Year High5Y
$0.4200
Mar 31, 2026
-26.2% from here
5-Year Low5Y
$0.0650
Dec 20, 2024
+376.9% from low
IPO Priceadj.
$3.96
May 1, 2006
-92.2% since IPO
1 Year Ago
$0.1300
Jun 9, 2025
+138.5% in 1Y
5 Years Ago
$0.1000
Jun 8, 2021
+210.0% in 5Y
10 Years Ago
$0.1400
Jun 8, 2016
+121.4% in 10Y
Historical Price Data · FO.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 880K | -4.62% |
| May 28, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 9.1M | +1.59% |
| May 27, 2026 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 104K | +1.61% |
| May 26, 2026 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 100K | +0.00% |
| May 25, 2026 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 39K | +3.28% |
| May 22, 2026 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 4.0M | -1.56% |
| May 21, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 1.6M | +1.59% |
| May 20, 2026 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 2.2M | +0.00% |
| May 19, 2026 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 2.0M | +4.69% |
| May 15, 2026 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 9.4M | -1.47% |
| May 14, 2026 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 7.0M | +6.45% |
| May 13, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 26K | +0.00% |
| May 12, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 108K | -1.64% |
| May 11, 2026 | $0.29 | $0.31 | $0.26 | $0.31 | $0.31 | 394K | +6.90% |
| May 8, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 243K | +0.00% |
| May 7, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 270K | +0.00% |
| May 6, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 257K | +0.00% |
| May 5, 2026 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 254K | +3.39% |
| May 4, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 444K | -1.67% |
| May 1, 2026 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 684K | +1.67% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · FO.V
Jan 1 → Dec 31 · 6 years2026+40.9%$0.22 → $0.31
+40.9%
2025+168.8%$0.08 → $0.21
+168.8%
2024-51.6%$0.15 → $0.07
-51.6%
2023+7.1%$0.14 → $0.15
+7.1%
2022-7.1%$0.14 → $0.13
-7.1%
2021+30.0%$0.10 → $0.13
+30.0%
Best Year2025 · +168.8%
Worst Year2024 · -51.6%
Positive Years4 / 6
Avg Annual Return+31.3%
6Y Total Return+210.0%
6Y CAGR~+20.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in FO.V?
If you invested $1,000 in FO.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,214
Total Return+121.4%
CAGR~+8.3% / yr
Profit+$1,214
Based on Jun 8, 2016 · $0.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Falcon Oil & Gas Ltd. (FO.V) is classified under Energy and trades on TSXV. The quote snapshot on this page shows a last price of $0.31. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FO.V price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FO.V historical stock pricesFMP EOD datasplit-adjusted OHLCV