Falcon Oil & Gas (FO) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free FO Stock Alerts C$0.12 0.00 (0.00%) (As of 05/17/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesInsider TradesStock AnalysisChartHeadlinesInsider Trades Falcon Oil & Gas Stock Price Performance5 Day Performance-3.85%1 Month Performance0.00%3 Month Performance-35.90%6 Month Performance+8.70%Year-To-Date Performance-16.67%1 Year Performance-26.47% Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… FO Stock Chart for Monday, May, 20, 2024 FO Chart by TradingView Falcon Oil & Gas Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024C$0.13C$0.13C$0.13C$0.12227,805 shsC$137.50 million05/16/2024C$0.13C$0.13-3.85%C$0.13C$0.12170,832 shsC$137.50 million05/15/2024C$0.12C$0.13+8.33%C$0.13C$0.12258,264 shsC$143 million05/14/2024C$0.12C$0.12+4.35%C$0.12C$0.123,000 shsC$132 million05/13/2024C$0.12C$0.12C$0.12C$0.1252,500 shsC$126.50 million05/10/2024C$0.12C$0.12C$0.12C$0.1252,500 shsC$119.60 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…05/09/2024C$0.12C$0.12C$0.12C$0.1219,761 shsC$119.60 million05/08/2024C$0.12C$0.12-4.17%C$0.12C$0.123,598 shsC$119.60 million05/07/2024C$0.12C$0.12C$0.12C$0.12600 shsC$124.80 million05/06/2024C$0.12C$0.12+4.35%C$0.12C$0.1281,930 shsC$124.80 million05/03/2024C$0.12C$0.12-4.17%C$0.12C$0.1219,434 shsC$119.60 million05/02/2024C$0.12C$0.12C$0.12C$0.12264,805 shsC$124.80 million05/01/2024C$0.13C$0.12-4.00%C$0.12C$0.12294,401 shsC$124.80 million04/30/2024C$0.12C$0.13+4.17%C$0.13C$0.1261,500 shsC$130 million04/29/2024C$0.12C$0.12C$0.13C$0.12263,284 shsC$124.80 million04/26/2024C$0.12C$0.12C$0.13C$0.12773,218 shsC$124.80 million04/25/2024C$0.12C$0.12C$0.13C$0.1234,536 shsC$124.80 million04/24/2024C$0.13C$0.12-4.00%C$0.13C$0.12110,100 shsC$124.80 million04/23/2024C$0.13C$0.13-3.85%C$0.13C$0.1328,500 shsC$130 million04/22/2024C$0.13C$0.13+4.00%C$0.13C$0.1367,110 shsC$135.20 million04/19/2024C$0.13C$0.13-3.85%C$0.13C$0.1256,500 shsC$130 million04/18/2024C$0.14C$0.13-3.70%C$0.14C$0.13270,550 shsC$135.20 million04/17/2024C$0.14C$0.14C$0.14C$0.1454,214 shsC$140.40 million04/16/2024C$0.13C$0.14+3.85%C$0.14C$0.1453,500 shsC$140.40 million04/15/2024C$0.14C$0.13-3.70%C$0.13C$0.1364,400 shsC$135.20 million04/12/2024C$0.14C$0.14-3.57%C$0.14C$0.14107,500 shsC$140.40 million04/11/2024C$0.13C$0.14+7.69%C$0.14C$0.1376,300 shsC$145.60 million04/10/2024C$0.14C$0.13-3.70%C$0.14C$0.1337,000 shsC$135.20 million04/09/2024C$0.13C$0.14+3.85%C$0.14C$0.137,000 shsC$140.40 million04/08/2024C$0.13C$0.13C$0.13C$0.13174,667 shsC$135.20 million04/05/2024C$0.13C$0.13C$0.13C$0.13225,148 shsC$135.20 million04/04/2024C$0.13C$0.13+4.00%C$0.13C$0.12715,434 shsC$135.20 million04/03/2024C$0.13C$0.13C$0.13C$0.136,400 shsC$130 million04/02/2024C$0.13C$0.13C$0.13C$0.12331,956 shsC$130 million04/01/2024C$0.13C$0.13-3.85%C$0.13C$0.13128,150 shsC$130 million03/29/2024C$0.13C$0.13C$0.14C$0.13208,845 shsC$135.20 million03/28/2024C$0.14C$0.13-3.70%C$0.14C$0.13208,845 shsC$135.20 million03/27/2024C$0.14C$0.14C$0.14C$0.13135,793 shsC$140.40 million03/26/2024C$0.14C$0.14C$0.14C$0.1338,500 shsC$140.40 million03/25/2024C$0.15C$0.14-10.00%C$0.14C$0.13496,945 shsC$140.40 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024C$0.15C$0.15+3.45%C$0.16C$0.15199,200 shsC$156 million03/21/2024C$0.15C$0.15C$0.15C$0.1562,850 shsC$150.80 million03/20/2024C$0.15C$0.15-3.33%C$0.15C$0.155,662 shsC$150.80 million03/19/2024C$0.16C$0.15-6.25%C$0.16C$0.15154,000 shsC$156 million03/18/2024C$0.16C$0.16C$0.16C$0.1676,625 shsC$166.40 million03/15/2024C$0.16C$0.16+3.23%C$0.16C$0.1512,783 shsC$166.40 million03/14/2024C$0.16C$0.16C$0.16C$0.15113,637 shsC$161.20 million03/13/2024C$0.15C$0.16+6.90%C$0.16C$0.1548,500 shsC$161.20 million03/12/2024C$0.15C$0.15C$0.15C$0.1449,931 shsC$150.80 million03/11/2024C$0.17C$0.15-12.12%C$0.15C$0.1516,100 shsC$150.80 million03/08/2024C$0.14C$0.17+17.86%C$0.17C$0.15302,131 shsC$171.60 million03/07/2024C$0.16C$0.14-12.50%C$0.16C$0.131.05 million shsC$145.60 million03/06/2024C$0.17C$0.16-3.03%C$0.16C$0.15510,925 shsC$166.40 million03/05/2024C$0.17C$0.17C$0.17C$0.17294,300 shsC$171.60 million03/04/2024C$0.18C$0.17-8.33%C$0.17C$0.17522,901 shsC$171.60 million03/01/2024C$0.18C$0.18C$0.18C$0.17502,070 shsC$187.20 million02/29/2024C$0.18C$0.18+2.86%C$0.18C$0.1817,785 shsC$187.20 million02/28/2024C$0.17C$0.18+2.94%C$0.18C$0.1847,518 shsC$182 million02/27/2024C$0.19C$0.17-10.53%C$0.18C$0.17431,559 shsC$176.80 million02/26/2024C$0.20C$0.19-2.56%C$0.22C$0.191.27 million shsC$197.60 million02/23/2024C$0.20C$0.20C$0.20C$0.19377,891 shsC$202.80 million02/22/2024C$0.19C$0.20+5.41%C$0.20C$0.191.15 million shsC$202.80 million02/21/2024C$0.20C$0.19-5.13%C$0.20C$0.1949,685 shsC$192.40 million02/20/2024C$0.18C$0.20+8.33%C$0.20C$0.19459,689 shsC$202.80 million02/19/2024C$0.18C$0.18C$0.18C$0.18181,499 shsC$187.20 million Related Companies: Africa Energy Stock Chart Yangarra Resources Stock Chart Kolibri Global Energy Stock Chart CGX Energy Stock Chart Touchstone Exploration Stock Chart Rubellite Energy Stock Chart Tenaz Energy Stock Chart Hemisphere Energy Stock Chart Questerre Energy Stock Chart Highwood Asset Management Stock Chart This page (CVE:FO) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlaceBiden Nomination CANCELED?The Freeport SocietyShocking: One AI startup's revenue could surge 4,735%Manward PressUrgent Nvidia WarningAltimetry"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersA once-in-a-century investment opportunityStansberry Research Adding Choose a watchlist: Watchlist My Default Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.