Free Trial

Falcon Oil & Gas (FOG) Stock Chart & Stock Price History

→ Stock-Picking AI Predicts #1 Stock of 2024 (From Altimetry) (Ad)
Free FOG Stock Alerts
GBX 6.65
+0.05 (+0.76%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

Falcon Oil & Gas Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
-9.85%
3 Month
Performance
-32.49%
6 Month
Performance
-1.48%
Year-To-Date
Performance
-26.92%
1 Year
Performance
-32.00%
Receive FOG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Falcon Oil & Gas and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Stock-Picking AI Predicts #1 Stock of 2024
Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.
Click here to learn what's coming (and how to prepare).

FOG Stock Chart for Sunday, May, 5, 2024

FOG Chart by TradingView

Falcon Oil & Gas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 6.60GBX 6.65
+0.76%		GBX 6.66GBX 6.60390,708 shs£69.16 million
05/02/2024GBX 6.60GBX 6.60GBX 6.60GBX 6.60265,000 shs£68.64 million
05/01/2024GBX 6.60GBX 6.60GBX 6.61GBX 6.54178,000 shs£68.64 million
04/30/2024GBX 6.53GBX 6.60
+1.06%		GBX 6.60GBX 6.5547,373 shs£68.64 million
04/29/2024GBX 6.60GBX 6.53
-1.05%		GBX 6.70GBX 6.53343,772 shs£67.92 million
04/26/2024GBX 6.60GBX 6.60GBX 6.70GBX 6.54319,216 shs£68.64 million
04/25/2024GBX 6.60GBX 6.60GBX 6.85GBX 6.52676,502 shs£68.64 million
04/24/2024GBX 6.70GBX 6.60
-1.49%		GBX 6.90GBX 6.05861,046 shs£68.64 million
04/23/2024GBX 6.40GBX 6.70
+4.69%		GBX 6.95GBX 6.50580,281 shs£69.68 million
04/22/2024GBX 6.75GBX 6.40
-5.19%		GBX 7GBX 6.201.30 million shs£66.56 million
04/19/2024GBX 6.95GBX 6.75
-2.88%		GBX 6.88GBX 6.68408,820 shs£70.20 million
04/18/2024GBX 7.77GBX 6.95
-10.50%		GBX 7.60GBX 6.69469,178 shs£72.28 million
04/17/2024GBX 7.80GBX 7.77
-0.45%		GBX 7.80GBX 7.77128,142 shs£80.76 million
04/16/2024GBX 7.80GBX 7.80GBX 7.80GBX 7.6079,871 shs£81.12 million
04/15/2024GBX 7.80GBX 7.80GBX 7.80GBX 7.60103,757 shs£81.12 million
04/12/2024GBX 7.76GBX 7.80
+0.53%		GBX 7.80GBX 7.6025,257 shs£81.12 million
04/11/2024GBX 7.75GBX 7.76
+0.12%		GBX 7.76GBX 7.5029,216 shs£80.69 million
04/10/2024GBX 7.75GBX 7.75GBX 8GBX 7.751 shs£80.60 million
04/09/2024GBX 7.35GBX 7.75
+5.44%		GBX 7.80GBX 7.45751,315 shs£80.60 million
04/08/2024GBX 7.40GBX 7.35
-0.68%		GBX 7.50GBX 7.20395,732 shs£76.44 million
04/05/2024GBX 7.25GBX 7.38
+1.75%		GBX 7.38GBX 7.14336,907 shs£76.72 million
04/04/2024GBX 7.09GBX 7.25
+2.21%		GBX 7.25GBX 7225,789 shs£75.40 million
04/03/2024GBX 6.94GBX 7.09
+2.28%		GBX 7.20GBX 735,439 shs£73.77 million
04/02/2024GBX 7.15GBX 6.94
-3.01%		GBX 7.25GBX 6.94612,155 shs£72.12 million
04/01/2024GBX 7.15GBX 7.15GBX 7.25GBX 7.10178,384 shs£74.36 million
03/29/2024GBX 7.20GBX 7.15
-0.69%		GBX 7.25GBX 7.10178,384 shs£74.36 million
03/28/2024GBX 7.25GBX 7.20
-0.69%		GBX 7.25GBX 7.10178,386 shs£74.88 million
03/27/2024GBX 7.55GBX 7.25
-3.97%		GBX 7.50GBX 7.05858,039 shs£75.40 million
03/26/2024GBX 7.56GBX 7.55
-0.13%		GBX 7.70GBX 7.35841,610 shs£78.52 million
03/25/2024GBX 8.65GBX 7.56
-12.60%		GBX 8.41GBX 7.501.01 million shs£78.62 million
03/22/2024GBX 8.50GBX 8.50GBX 8.60GBX 8.50120,037 shs£88.40 million
03/21/2024GBX 8.45GBX 8.50
+0.59%		GBX 8.50GBX 8.43251,002 shs£88.40 million
03/20/2024GBX 8.38GBX 8.45
+0.90%		GBX 8.50GBX 8.30130,538 shs£87.88 million
03/19/2024GBX 8.60GBX 8.38
-2.62%		GBX 8.60GBX 8.201.06 million shs£87.10 million
03/18/2024GBX 8.65GBX 8.60
-0.58%		GBX 8.76GBX 8.60201,999 shs£89.44 million
03/15/2024GBX 8.50GBX 8.65
+1.76%		GBX 8.75GBX 8.65211,800 shs£89.96 million
03/14/2024GBX 8.60GBX 8.50
-1.16%		GBX 8.60GBX 8.5050,747 shs£88.40 million
03/13/2024GBX 8.50GBX 8.60
+1.18%		GBX 8.60GBX 8.51200,000 shs£89.44 million
03/12/2024GBX 8.65GBX 8.50
-1.73%		GBX 8.65GBX 8.30155,955 shs£88.40 million
03/11/2024GBX 8.50GBX 8.65
+1.76%		GBX 9GBX 8.50353,411 shs£89.96 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024GBX 8.20GBX 8.50
+3.66%		GBX 8.70GBX 8.10928,247 shs£88.40 million
03/07/2024GBX 9.78GBX 8.20
-16.11%		GBX 10GBX 8.05741,157 shs£85.28 million
03/06/2024GBX 9.99GBX 9.78
-2.19%		GBX 10.30GBX 9.70621,516 shs£101.66 million
03/05/2024GBX 10.30GBX 9.99
-2.95%		GBX 10.30GBX 9.9919,982 shs£103.94 million
03/04/2024GBX 10.10GBX 10.30
+1.96%		GBX 10.30GBX 10.1040,502 shs£107.10 million
03/01/2024GBX 10.30GBX 10.10
-1.94%		GBX 10.30GBX 10498,557 shs£105.04 million
02/29/2024GBX 10.25GBX 10.30
+0.49%		GBX 10.40GBX 10.12187,186 shs£107.12 million
02/28/2024GBX 9.70GBX 10.25
+5.67%		GBX 10.30GBX 9.721.48 million shs£106.60 million
02/27/2024GBX 11.70GBX 9.70
-17.09%		GBX 11.58GBX 9.703.44 million shs£100.88 million
02/26/2024GBX 11.15GBX 11.70
+4.93%		GBX 13.44GBX 112.30 million shs£121.68 million
02/23/2024GBX 11.19GBX 11.15
-0.36%		GBX 11.25GBX 11.05191,434 shs£115.96 million
02/22/2024GBX 11.10GBX 11.19
+0.81%		GBX 12GBX 11567,245 shs£116.38 million
02/21/2024GBX 11.20GBX 11.10
-0.89%		GBX 11.25GBX 11.06643,722 shs£115.44 million
02/20/2024GBX 11.10GBX 11.20
+0.90%		GBX 11.20GBX 111.96 million shs£116.48 million
02/19/2024GBX 10.55GBX 11.10
+5.21%		GBX 12GBX 10.572.00 million shs£115.44 million
02/16/2024GBX 10.60GBX 10.50
-0.94%		GBX 10.75GBX 10.50588,155 shs£109.20 million
02/15/2024GBX 10.58GBX 10.60
+0.19%		GBX 10.71GBX 10.60551,028 shs£110.24 million
02/14/2024GBX 10.53GBX 10.58
+0.47%		GBX 10.58GBX 10.4965,668 shs£110.03 million
02/13/2024GBX 10.65GBX 10.53
-1.13%		GBX 10.67GBX 10.35438,606 shs£109.51 million
02/12/2024GBX 10.73GBX 10.65
-0.70%		GBX 10.80GBX 10.631.06 million shs£110.76 million
02/09/2024GBX 10.95GBX 10.73
-2.05%		GBX 10.78GBX 10.60246,607 shs£111.54 million
02/08/2024GBX 10.40GBX 10.95
+5.29%		GBX 11.50GBX 10.401.35 million shs£113.88 million
02/07/2024GBX 10.35GBX 10.40
+0.48%		GBX 10.50GBX 10.20523,446 shs£108.16 million
02/06/2024GBX 9.85GBX 10.35
+5.08%		GBX 10.39GBX 10608,798 shs£107.64 million
02/05/2024GBX 9.85GBX 9.85GBX 10GBX 9.8537,030 shs£102.44 million

Related Companies:
This page (LON:FOG) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith