Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Minerals Corp Cl A (NQ: FLMN )

7.770 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.446 4.532 4.228 4.408 1,237,922 -0.18(-3.93%)
Nov 29, 2021 4.693 4.779 4.560 4.589 624,277 -0.02(-0.41%)
Nov 26, 2021 4.703 4.703 4.456 4.608 801,745 -0.24(-4.90%)
Nov 24, 2021 4.893 4.912 4.788 4.845 534,762 -0.09(-1.73%)
Nov 23, 2021 4.912 5.064 4.855 4.931 703,045 +0.04(+0.78%)
Nov 22, 2021 4.807 5.007 4.807 4.893 729,427 +0.06(+1.28%)
Nov 19, 2021 5.071 5.071 4.739 4.831 1,050,743 -0.24(-4.73%)
Nov 18, 2021 5.126 5.089 5.043 5.071 667,211 +0.09(+1.85%)
Nov 17, 2021 5.052 5.154 4.969 4.978 509,355 -0.09(-1.82%)
Nov 16, 2021 5.117 5.135 5.025 5.071 703,889 -0.02(-0.36%)
Nov 15, 2021 5.200 5.200 4.813 5.089 1,022,581 +0.02(+0.36%)
Nov 12, 2021 5.255 5.320 5.025 5.071 807,057 -0.21(-4.01%)
Nov 11, 2021 5.274 5.384 5.255 5.283 698,717 +0.01(+0.17%)
Nov 10, 2021 5.403 5.274 783,741 -0.17(-3.05%)
Nov 09, 2021 5.541 5.605 5.264 5.439 660,275 -0.07(-1.34%)
Nov 08, 2021 5.486 5.716 5.449 5.513 842,373 +0.11(+2.05%)
Nov 05, 2021 5.375 5.439 5.255 5.403 665,359 +0.09(+1.74%)
Nov 04, 2021 5.486 5.605 5.209 5.310 806,797 -0.14(-2.54%)
Nov 03, 2021 5.439 5.587 5.375 5.449 566,710 -0.04(-0.67%)
Nov 02, 2021 5.458 5.532 5.412 5.486 327,853 -0.01(-0.17%)
Nov 01, 2021 5.449 5.421 5.412 5.495 429,217 +0.07(+1.36%)
Oct 29, 2021 5.439 5.476 5.292 5.421 595,705 -0.05(-0.84%)
Oct 28, 2021 5.338 5.486 5.467 378,045 +0.19(+3.67%)
Oct 27, 2021 5.338 5.430 5.209 5.274 642,682 -0.10(-1.89%)
Oct 26, 2021 5.495 5.375 697,288 -0.08(-1.52%)
Oct 25, 2021 5.522 5.670 5.430 5.458 997,182 -0.02(-0.34%)
Oct 22, 2021 5.854 5.854 5.329 5.476 1,195,641 -0.37(-6.31%)
Oct 21, 2021 5.919 5.965 5.734 5.845 588,685 -0.08(-1.40%)
Oct 20, 2021 5.983 6.066 5.874 5.928 549,115 -0.04(-0.62%)
Oct 19, 2021 5.910 5.993 5.828 5.965 572,378 +0.09(+1.57%)
Oct 18, 2021 5.845 5.983 5.799 5.873 835,307 +0.11(+1.92%)
Oct 15, 2021 5.790 5.925 5.725 5.762 752,058 +0.05(+0.81%)
Oct 14, 2021 5.808 5.873 5.615 5.716 911,423 -0.01(-0.16%)
Oct 13, 2021 5.550 5.762 5.486 5.725 2,009,488 +0.18(+3.33%)
Oct 12, 2021 5.191 5.664 5.098 5.541 2,457,795 +0.41(+7.90%)
Oct 11, 2021 5.126 5.246 5.043 5.135 740,386 +0.06(+1.27%)
Oct 08, 2021 4.969 5.098 4.969 5.071 612,356 +0.07(+1.48%)
Oct 07, 2021 4.988 5.071 4.896 4.997 441,500 +0.04(+0.74%)
Oct 06, 2021 4.988 5.061 4.803 4.960 574,474 -0.03(-0.55%)
Oct 05, 2021 5.218 5.223 4.720 4.988 2,012,046 -0.06(-1.28%)
Oct 04, 2021 4.969 5.154 4.757 5.052 2,051,081 +0.42(+9.16%)
Oct 01, 2021 4.370 4.665 4.333 4.628 855,838 +0.30(+6.81%)
Sep 30, 2021 4.361 4.361 4.315 4.333 346,565 -0.07(-1.67%)
Sep 29, 2021 4.425 4.462 4.361 4.407 371,352 -0.04(-0.83%)
Sep 28, 2021 4.518 4.564 4.407 4.444 537,906 -0.06(-1.23%)
Sep 27, 2021 4.398 4.545 4.398 4.499 784,947 +0.18(+4.05%)
Sep 24, 2021 4.232 4.388 4.195 4.324 602,243 +0.11(+2.63%)
Sep 23, 2021 4.158 4.241 4.103 4.213 322,711 +0.08(+2.01%)
Sep 22, 2021 4.103 4.186 3.964 4.130 331,062 +0.08(+2.05%)
Sep 21, 2021 4.038 4.075 3.946 4.047 264,916 +0.07(+1.86%)
Sep 20, 2021 3.983 4.093 3.937 3.974 639,529 -0.13(-3.15%)
Sep 17, 2021 4.250 4.259 4.084 4.103 875,009 -0.15(-3.47%)
Sep 16, 2021 4.333 4.333 4.149 4.250 380,662 +0.04(+0.88%)
Sep 15, 2021 4.093 4.315 4.084 4.213 638,244 +0.14(+3.39%)
Sep 14, 2021 4.140 4.140 4.047 4.075 409,693 -0.04(-0.90%)
Sep 13, 2021 4.130 4.204 4.047 4.112 881,630 +0.01(+0.22%)
Sep 10, 2021 4.121 4.158 4.066 4.103 224,175 +0.02(+0.45%)
Sep 09, 2021 4.200 4.200 3.983 4.084 205,557 +0.07(+1.84%)
Sep 08, 2021 4.158 4.158 3.992 4.010 177,926 -0.13(-3.12%)
Sep 07, 2021 4.103 4.176 4.066 4.140 169,021 +0.04(+0.90%)
Sep 03, 2021 4.149 4.195 4.066 4.103 277,356 -0.01(-0.22%)
Sep 02, 2021 4.121 4.216 4.103 4.112 203,460 +0.03(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.