Falcon Oil & Gas Ltd.
FOLGFOTCEnergy● Active
$0.24
+$0.01(+2.17%)
Market Cap$260648255
P/E Ratio—
52W High$0.3029
52W Low$0.0765
Falcon Oil & Gas Ltd. (FOLGF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
folgf · EOD price history · split-adj. · FMP · as of May 29, 2026
5-Year High5Y
$0.3029
Mar 31, 2026
-22.4% from here
5-Year Low5Y
$0.0435
Dec 19, 2024
+440.2% from low
IPO Priceadj.
$0.2770
Feb 13, 2009
-15.2% since IPO
1 Year Ago
$0.0950
Jun 9, 2025
+147.4% in 1Y
5 Years Ago
$0.0871
Jun 9, 2021
+169.8% in 5Y
10 Years Ago
$0.1050
Jun 9, 2016
+123.8% in 10Y
Historical Price Data · FOLGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 213K | +0.00% |
| May 28, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4K | +0.00% |
| May 27, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 7K | -2.17% |
| May 26, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 22K | +0.22% |
| May 22, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 37K | +1.54% |
| May 21, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 43K | -5.98% |
| May 20, 2026 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 161K | -5.50% |
| May 19, 2026 | $0.21 | $0.25 | $0.21 | $0.24 | $0.24 | 87K | +16.70% |
| May 18, 2026 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 135K | +17.48% |
| May 15, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 165K | -3.85% |
| May 14, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 938K | +5.02% |
| May 13, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 26K | -0.26% |
| May 12, 2026 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 63K | -1.56% |
| May 11, 2026 | $0.21 | $0.23 | $0.17 | $0.23 | $0.23 | 280K | +8.77% |
| May 8, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 110K | +0.13% |
| May 7, 2026 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 257K | +1.21% |
| May 6, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 86K | -2.36% |
| May 5, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 33K | +0.74% |
| May 4, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 15K | -0.93% |
| May 1, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 122K | -1.10% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · FOLGF
Jan 1 → Dec 31 · 6 years2026+43.0%$0.15 → $0.22
+43.0%
2025+188.0%$0.06 → $0.16
+188.0%
2024-50.7%$0.11 → $0.06
-50.7%
2023+7.4%$0.10 → $0.11
+7.4%
2022+3.9%$0.10 → $0.10
+3.9%
2021+13.1%$0.09 → $0.10
+13.1%
Best Year2025 · +188.0%
Worst Year2024 · -50.7%
Positive Years5 / 6
Avg Annual Return+34.1%
6Y Total Return+147.5%
6Y CAGR~+16.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in FOLGF?
If you invested $1,000 in FOLGF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,238
Total Return+123.8%
CAGR~+8.4% / yr
Profit+$1,238
Based on Jun 9, 2016 · $0.10Split & 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. (FOLGF) is classified under Energy and trades on OTC. The quote snapshot on this page shows a last price of $0.24. 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
FOLGF 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.
FOLGF historical stock pricesFMP EOD datasplit-adjusted OHLCV