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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fo.v · 日线历史（复权）· FMP · 截至 2026年5月29日
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
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat 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.
关于价格历史与 OHLCV 数据
Falcon Oil & Gas Ltd.（FO.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FO.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FO.V 历史股价FMP 日线复权 OHLCV