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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
folgf · 日线历史（复权）· FMP · 截至 2026年5月29日
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.
关于价格历史与 OHLCV 数据
Falcon Oil & Gas Ltd.（FOLGF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $0.24。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
FOLGF 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。
FOLGF 历史股价FMP 日线复权 OHLCV