Falcon Oil & Gas Ltd. - FOG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.8	14.2	14.2	14.2	13.6	247,668
February 19, 2026	13.7	13.85	13.85	13.94	13.5	171,788
February 18, 2026	13.15	13.6	13.6	13.6	13	139,052
February 17, 2026	13.2	13.15	13.15	13.4	13	38,787
February 16, 2026	13.4	13.2	13.2	13.4	13.2	31,730
February 13, 2026	13.2	13.2	13.2	13.4	13	85,661
February 12, 2026	13.3	13.3	13.3	13.6	13	11,505
February 11, 2026	13.3	13.3	13.3	13.59	13.16	58,624
February 10, 2026	13.25	13.25	13.25	13.5	13.16	13,290
February 09, 2026	13.15	13.15	13.15	13.3	13	123,887
February 06, 2026	13.15	13.15	13.15	13.3	13	2,428
February 05, 2026	13.5	13.2	13.2	13.5	13	79,429
February 04, 2026	14	13.65	13.65	14	13.5	66,437
February 03, 2026	13.65	13.75	13.75	14.5	13.5	666,883
February 02, 2026	13.8	13.65	13.65	13.8	13.01	158,190
January 30, 2026	13.1	13.85	13.85	14	13	345,173
January 29, 2026	12.95	13.2	13.2	13.2	12.8	361,759
January 28, 2026	13.2	12.95	12.95	13.2	12.7	588,615
January 27, 2026	13	12.95	12.95	13.2	12.5	240,316
January 26, 2026	13	13	13	13.2	12.8	454,980
January 23, 2026	12.9	13	13	13.2	12.7	61,246
January 22, 2026	13.2	12.9	12.9	13.4	12.83	123,992
January 21, 2026	12.9	12.9	12.9	13.2	12.9	40,627
January 20, 2026	12.9	12.9	12.9	13.2	12.75	215,042
January 19, 2026	13	12.9	12.9	13.4	12.61	24,002
January 16, 2026	12.8	12.81	12.81	13.4	12.77	159,835
January 15, 2026	12.75	12.8	12.8	13	12.75	39,161
January 14, 2026	12.75	12.75	12.75	13	12.5	414,704
January 13, 2026	12.7	12.75	12.75	13	12.5	198,811
January 12, 2026	12.1	12.7	12.7	13	12	339,823
January 09, 2026	11.75	12.1	12.1	12.1	11.75	388,511
January 08, 2026	11.75	11.75	11.75	12	11.35	110,127
January 07, 2026	11.75	11.75	11.75	12	11.75	7,587
January 06, 2026	11.75	11.75	11.75	12	11.5	115,851
January 05, 2026	11.25	11.75	11.75	12	11	176,970
January 02, 2026	11.25	11.25	11.25	11.5	11.25	165,697
December 31, 2025	11.25	11.25	11.25	11.5	11.05	738
December 30, 2025	10.8	11.25	11.25	11.49	10.7	236,375
December 29, 2025	10.8	10.8	10.8	11	10.6	18,837
December 24, 2025	10.8	10.8	10.8	10.8	10.8	1.33M
December 23, 2025	10.75	10.75	10.75	10.92	10.5	115,554
December 22, 2025	10.75	10.75	10.75	11	10.63	52,922
December 19, 2025	10.75	10.75	10.75	10.99	10.65	27,237
December 18, 2025	10.75	10.75	10.75	10.75	10.5	97,057
December 17, 2025	10.75	10.75	10.75	11	10.75	1,454
December 16, 2025	10.75	10.75	10.75	10.95	10.65	26,385
December 15, 2025	10.75	10.75	10.75	11	10.65	179,472
December 12, 2025	10.75	10.75	10.75	10.75	10.52	69,447
December 11, 2025	10.75	10.75	10.75	11	10.61	9,900
December 10, 2025	10.75	10.75	10.75	10.88	10.52	37,607
December 09, 2025	10.75	10.75	10.75	11	10.6	32,975
December 08, 2025	10.3	10.75	10.75	10.75	10.24	91,234
December 05, 2025	10	10.3	10.3	10.5	10	240,774
December 04, 2025	9.92	10.2	10.2	10.2	9.7	185,010
December 03, 2025	9.85	9.8	9.8	10.25	9.6	622,409
December 02, 2025	10	9.85	9.85	10.1	9.7	116,599
December 01, 2025	9.85	9.85	9.85	10	9.6	140,219
November 28, 2025	9.9	9.8	9.8	10	9.64	87,245
November 27, 2025	9.9	9.9	9.9	10	9.8	15,612
November 26, 2025	9.9	9.9	9.9	10	9.8	112,064

Falcon Oil & Gas Ltd. (FOG.L) LSE