Skip to main content
logo
Falcon Oil & Gas Ltd. (FOLGF)
OTCMKTS · Delayed Price · Currency is USD
0.1111
-0.0046 (-3.98%)
Sep 18, 2025, 11:52 AM EDT

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20250.110.110.110.110.11-3.98%76,261
Sep 17, 20250.120.120.110.120.120.61%412,400
Sep 16, 20250.100.120.100.120.123.51%136,441
Sep 15, 20250.120.120.110.110.11-1.94%138,725
Sep 12, 20250.120.120.110.110.11-1.48%309,143
Sep 11, 20250.120.120.110.120.12-477,950
Sep 10, 20250.120.120.110.120.121.32%27,979
Sep 9, 20250.110.120.110.110.110.09%407,889
Sep 8, 20250.110.120.110.110.113.09%1,058,526
Sep 5, 20250.110.110.110.110.111.62%475,750
Sep 4, 20250.110.110.110.110.11-1.59%1,682,389
Sep 3, 20250.110.110.110.110.118.91%769,944
Sep 2, 20250.100.110.100.100.101.00%875,044
Aug 29, 20250.090.110.090.100.101.15%229,010
Aug 28, 20250.100.110.090.100.101.50%548,313
Aug 27, 20250.100.100.100.100.104.06%120,515
Aug 26, 20250.090.090.090.090.09-1.27%102,000
Aug 25, 20250.090.100.090.090.09-2.77%78,742
Aug 22, 20250.090.100.090.100.108.70%107,160
Aug 21, 20250.100.100.090.090.09-0.33%156,490
Aug 20, 20250.100.100.090.090.09-8.16%2,961,000
Aug 19, 20250.100.100.100.100.10-2.97%630,503
Aug 18, 20250.100.110.100.100.103.76%377,418
Aug 15, 20250.100.100.090.100.101.61%4,730
Aug 14, 20250.100.100.090.100.100.52%163,200
Aug 13, 20250.100.100.100.100.105.89%331,638
Aug 12, 20250.100.100.090.090.09-9.09%132,000
Aug 11, 20250.100.100.090.100.105.50%275,258
Aug 8, 20250.090.100.090.090.098.36%498,842
Aug 7, 20250.080.090.080.090.095.61%250,860
Aug 6, 20250.080.090.080.080.08-1.91%155,386
Aug 5, 20250.080.090.080.080.083.47%75,025
Aug 4, 20250.080.080.080.080.080.37%9,735
Aug 1, 20250.080.080.080.080.080.63%28,202
Jul 31, 20250.080.080.080.080.084.58%4,000
Jul 30, 20250.080.090.080.080.08-4.49%15,350
Jul 29, 20250.080.080.080.080.08-0.37%18,125
Jul 28, 20250.080.080.080.080.08-3.13%5,532
Jul 25, 20250.080.080.080.080.08-50
Jul 24, 20250.080.080.080.080.08-0.26%5,000
Jul 23, 20250.080.080.080.080.08-0.48%66,764
Jul 22, 20250.090.090.080.080.083.23%3,461
Jul 21, 20250.080.080.080.080.08-7.64%139,900
Jul 18, 20250.090.090.090.090.090.70%10,000
Jul 17, 20250.090.090.080.090.09-1.03%8,711
Jul 16, 20250.080.090.080.090.090.11%24,100
Jul 15, 20250.090.090.090.090.09-2.33%65,145
Jul 14, 20250.090.100.090.090.09-276,415
Jul 11, 20250.090.090.090.090.09-4.10%25,500
Jul 10, 20250.090.090.090.090.09--