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 (%)
Dec 31, 2019 5.508 5.619 5.477 5.596 126,675 +0.07(+1.29%)
Dec 30, 2019 5.508 5.580 5.493 5.524 184,957 +0.02(+0.29%)
Dec 27, 2019 5.683 5.730 5.469 5.508 312,021 -0.15(-2.66%)
Dec 26, 2019 5.635 5.746 5.588 5.659 134,649 +0.02(+0.28%)
Dec 24, 2019 5.556 5.707 5.532 5.643 95,763 +0.08(+1.42%)
Dec 23, 2019 5.429 5.619 5.350 5.564 267,420 +0.13(+2.48%)
Dec 20, 2019 5.390 5.461 5.318 5.429 1,120,903 +0.06(+1.03%)
Dec 19, 2019 5.374 5.429 5.342 5.374 345,942 +0.01(+0.15%)
Dec 18, 2019 5.390 5.405 5.318 5.366 279,810 +0.01(+0.15%)
Dec 17, 2019 5.286 5.374 5.231 5.358 249,363 +0.08(+1.50%)
Dec 16, 2019 5.144 5.362 5.080 5.279 362,580 +0.18(+3.58%)
Dec 13, 2019 5.104 5.168 5.033 5.096 295,871 +0.00(+0.00%)
Dec 12, 2019 5.033 5.231 4.993 5.096 495,400 +0.03(+0.63%)
Dec 11, 2019 5.009 5.072 4.946 5.065 186,578 +0.04(+0.79%)
Dec 10, 2019 4.993 5.072 4.922 5.025 320,926 +0.06(+1.28%)
Dec 09, 2019 4.954 4.985 4.914 4.962 276,765 -0.02(-0.48%)
Dec 06, 2019 5.017 5.183 4.962 4.985 198,971 -0.02(-0.32%)
Dec 05, 2019 5.215 5.309 4.993 5.001 229,596 -0.20(-3.81%)
Dec 04, 2019 5.183 5.429 5.183 5.199 279,894 +0.07(+1.39%)
Dec 03, 2019 5.057 5.183 5.025 5.128 195,219 +0.01(+0.15%)
Dec 02, 2019 5.120 5.172 5.057 5.120 126,361 +0.01(+0.15%)
Nov 29, 2019 5.104 5.231 5.001 5.112 90,338 -0.02(-0.46%)
Nov 27, 2019 5.136 5.271 5.112 5.136 187,868 +0.05(+0.93%)
Nov 26, 2019 5.088 5.191 5.080 5.088 158,542 -0.04(-0.77%)
Nov 25, 2019 5.009 5.152 4.962 5.128 361,666 +0.10(+1.89%)
Nov 22, 2019 5.001 5.049 4.907 5.033 176,513 +0.04(+0.79%)
Nov 21, 2019 4.969 5.033 4.851 4.993 221,423 +0.06(+1.29%)
Nov 20, 2019 4.851 5.025 4.835 4.930 285,541 +0.04(+0.89%)
Nov 19, 2019 4.977 5.072 4.824 4.886 619,643 -0.13(-2.68%)
Nov 18, 2019 4.998 5.207 4.773 5.021 503,783 +0.01(+0.15%)
Nov 15, 2019 4.998 5.099 4.943 5.013 3,601,244 +0.07(+1.41%)
Nov 14, 2019 4.982 5.137 4.889 4.943 218,584 -0.04(-0.78%)
Nov 13, 2019 5.083 5.223 4.928 4.982 186,880 -0.16(-3.17%)
Nov 12, 2019 5.044 5.238 5.029 5.145 311,157 +0.12(+2.31%)
Nov 11, 2019 4.850 5.044 4.850 5.029 189,885 +0.07(+1.33%)
Nov 08, 2019 4.656 5.058 4.656 4.963 295,604 +0.01(+0.24%)
Nov 07, 2019 4.920 4.990 4.749 4.951 224,505 +0.09(+1.75%)
Nov 06, 2019 4.990 5.036 4.850 4.866 196,444 -0.13(-2.64%)
Nov 05, 2019 5.068 5.075 4.889 4.998 319,668 -0.01(-0.16%)
Nov 04, 2019 4.990 5.075 4.889 5.005 448,066 +0.09(+1.73%)
Nov 01, 2019 4.819 4.974 4.798 4.920 847,253 +0.14(+2.92%)
Oct 31, 2019 4.749 4.874 4.656 4.780 185,386 -0.02(-0.48%)
Oct 30, 2019 4.912 4.951 4.757 4.804 560,969 -0.12(-2.37%)
Oct 29, 2019 4.920 5.044 4.874 4.920 273,620 -0.02(-0.47%)
Oct 28, 2019 4.974 5.021 4.874 4.943 178,345 +0.02(+0.47%)
Oct 25, 2019 4.912 4.974 4.656 4.920 278,852 -0.03(-0.63%)
Oct 24, 2019 5.013 5.052 4.928 4.951 110,292 -0.01(-0.16%)
Oct 23, 2019 4.990 5.021 4.850 4.959 134,313 -0.01(-0.16%)
Oct 22, 2019 5.044 5.106 4.951 4.967 394,100 -0.07(-1.39%)
Oct 21, 2019 4.920 5.052 4.811 5.036 365,348 +0.13(+2.69%)
Oct 18, 2019 5.036 5.106 4.881 4.905 317,510 -0.15(-2.92%)
Oct 17, 2019 4.982 5.114 4.889 5.052 328,562 +0.11(+2.20%)
Oct 16, 2019 4.951 5.114 4.912 4.943 259,459 +0.01(+0.16%)
Oct 15, 2019 4.788 5.044 4.788 4.936 264,595 +0.12(+2.42%)
Oct 14, 2019 4.974 5.005 4.780 4.819 424,617 -0.14(-2.82%)
Oct 11, 2019 5.005 5.541 4.841 4.959 1,176,489 +0.19(+4.07%)
Oct 10, 2019 4.237 4.951 4.237 4.765 808,251 +0.51(+12.04%)
Oct 09, 2019 4.268 4.268 4.167 4.253 90,507 +0.02(+0.55%)
Oct 08, 2019 4.377 4.602 4.121 4.229 284,010 -0.05(-1.09%)
Oct 07, 2019 4.152 4.346 4.152 4.276 252,172 +0.05(+1.29%)
Oct 04, 2019 4.206 4.361 4.167 4.222 126,540 -0.02(-0.55%)
Oct 03, 2019 4.152 4.361 4.152 4.245 225,978 +0.04(+0.92%)
Oct 02, 2019 4.291 4.299 4.167 4.206 115,708 -0.06(-1.45%)
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.