Falcon Oil & Gas Ltd. (FOLGF)
OTCMKTS · Delayed Price · Currency is USD
0.1981
-0.0019 (-0.95%)
At close: Mar 13, 2026
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.95% | 140,388 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.40% | 2,053,479 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.41% | 1,475,612 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.21% | 1,527,456 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 0.34% | 1,455,544 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.85% | 325,274 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.52% | 58,490 |
| Mar 4, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 75,076 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.08% | 224,674 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.36% | 991,771 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.38% | 131,553 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.77% | 23,887 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.26% | 530,843 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.45% | 213,270 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.25% | 798,608 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.10% | 156,950 |
| Feb 19, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -0.71% | 79,060 |
| Feb 18, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.86% | 85,941 |
| Feb 17, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -4.89% | 101,080 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 79,100 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.89% | 65,654 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.43% | 311,653 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 16,579 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.84% | 560,706 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.29% | 60,256 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.28% | 11,220 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 97,915 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16% | 217,606 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.65% | 350,108 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.54% | 1,064,162 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.43% | 2,450,085 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 1,323,950 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.79% | 590,350 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.79% | 30,730 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.88% | 167,455 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 108,577 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.65% | 730,008 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.51% | 191,315 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.45% | 85,454 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.40% | 309,156 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.59% | 768,923 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.23% | 538,648 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.59% | 1,080,843 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.72% | 985,222 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.18% | 244,930 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 43,732 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.98% | 566,135 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.87% | 388,369 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 1,395,754 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 1,475,455 |