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 (%)
Feb 26, 2021 3.525 3.621 3.386 3.447 244,326 -0.08(-2.23%)
Feb 25, 2021 3.700 3.717 3.525 3.525 307,894 -0.21(-5.61%)
Feb 24, 2021 3.709 3.805 3.682 3.735 311,676 +0.02(+0.59%)
Feb 23, 2021 3.670 3.764 3.533 3.713 385,318 +0.06(+1.64%)
Feb 22, 2021 3.584 3.704 3.584 3.653 386,799 +0.10(+2.90%)
Feb 19, 2021 3.559 3.644 3.499 3.550 330,383 +0.02(+0.49%)
Feb 18, 2021 3.619 3.627 3.481 3.533 217,934 -0.08(-2.14%)
Feb 17, 2021 3.619 3.653 3.550 3.610 363,795 -0.01(-0.24%)
Feb 16, 2021 3.473 3.739 3.473 3.619 473,097 +0.21(+6.30%)
Feb 12, 2021 3.301 3.421 3.250 3.404 307,059 +0.13(+3.93%)
Feb 11, 2021 3.293 3.301 3.113 3.276 349,045 -0.01(-0.26%)
Feb 10, 2021 3.267 3.318 3.173 3.284 389,506 +0.01(+0.26%)
Feb 09, 2021 3.224 3.293 3.181 3.276 219,623 +0.05(+1.60%)
Feb 08, 2021 3.207 3.293 3.147 3.224 462,556 +0.15(+4.74%)
Feb 05, 2021 3.070 3.130 3.027 3.078 372,133 +0.01(+0.28%)
Feb 04, 2021 3.087 3.104 2.975 3.070 250,471 +0.00(+0.00%)
Feb 03, 2021 2.984 3.104 2.967 3.070 846,605 +0.12(+4.07%)
Feb 02, 2021 2.950 3.044 2.855 2.950 274,905 +0.09(+3.30%)
Feb 01, 2021 2.632 2.890 2.632 2.855 720,578 +0.23(+8.82%)
Jan 29, 2021 2.770 2.838 2.615 2.624 325,369 -0.15(-5.56%)
Jan 28, 2021 2.813 2.838 2.701 2.778 189,549 +0.03(+0.93%)
Jan 27, 2021 2.813 3.001 2.744 2.753 411,386 -0.11(-3.89%)
Jan 26, 2021 3.070 3.070 2.855 2.864 248,129 -0.15(-5.11%)
Jan 25, 2021 2.967 3.027 2.804 3.018 273,818 -0.01(-0.28%)
Jan 22, 2021 2.881 3.044 2.830 3.027 221,344 +0.09(+2.92%)
Jan 21, 2021 3.087 3.154 2.898 2.941 300,592 -0.13(-4.19%)
Jan 20, 2021 3.198 3.211 2.967 3.070 313,731 -0.12(-3.76%)
Jan 19, 2021 3.044 3.250 3.044 3.190 268,876 +0.16(+5.38%)
Jan 15, 2021 3.087 3.121 2.933 3.027 447,470 -0.11(-3.55%)
Jan 14, 2021 3.001 3.207 3.001 3.138 344,231 +0.16(+5.48%)
Jan 13, 2021 3.096 3.121 2.915 2.975 228,496 -0.11(-3.61%)
Jan 12, 2021 2.873 3.164 2.873 3.087 464,471 +0.25(+8.76%)
Jan 11, 2021 2.821 2.911 2.787 2.838 216,417 +0.00(+0.00%)
Jan 08, 2021 2.873 2.933 2.787 2.838 477,324 +0.00(+0.00%)
Jan 07, 2021 2.915 2.993 2.821 2.838 650,205 -0.04(-1.49%)
Jan 06, 2021 2.933 2.984 2.855 2.881 434,007 +0.01(+0.30%)
Jan 05, 2021 2.881 3.018 2.855 2.873 602,452 +0.00(+0.00%)
Jan 04, 2021 2.744 2.890 2.667 2.873 426,861 +0.17(+6.35%)
Dec 31, 2020 2.701 2.701 2.701 407,473 +0.00(+0.00%)
Dec 30, 2020 2.615 2.761 2.615 2.701 407,473 +0.09(+3.62%)
Dec 29, 2020 2.744 2.761 2.572 2.607 197,988 -0.11(-4.10%)
Dec 28, 2020 2.813 2.847 2.701 2.718 181,235 -0.07(-2.46%)
Dec 24, 2020 2.795 2.830 2.753 2.787 81,050 +0.00(+0.00%)
Dec 23, 2020 2.530 2.830 2.530 2.787 296,769 +0.27(+10.54%)
Dec 22, 2020 2.547 2.598 2.487 2.521 271,952 -0.05(-2.00%)
Dec 21, 2020 2.658 2.675 2.530 2.572 308,644 -0.21(-7.41%)
Dec 18, 2020 2.778 2.890 2.701 2.778 612,137 +0.04(+1.57%)
Dec 17, 2020 2.701 2.744 2.658 2.735 182,690 +0.03(+1.27%)
Dec 16, 2020 2.641 2.744 2.581 2.701 170,355 +0.07(+2.61%)
Dec 15, 2020 2.444 2.667 2.401 2.632 320,063 +0.20(+8.10%)
Dec 14, 2020 2.615 2.632 2.427 2.435 296,392 -0.13(-5.02%)
Dec 11, 2020 2.607 2.744 2.530 2.564 266,126 -0.05(-1.97%)
Dec 10, 2020 2.572 2.761 2.530 2.615 400,590 +0.03(+0.99%)
Dec 09, 2020 2.384 2.650 2.332 2.590 486,522 +0.27(+11.44%)
Dec 08, 2020 2.101 2.410 2.101 2.324 880,647 +0.22(+10.61%)
Dec 07, 2020 2.075 2.127 2.032 2.101 313,076 +0.03(+1.24%)
Dec 04, 2020 2.101 2.101 1.994 2.075 628,347 +0.15(+7.56%)
Dec 03, 2020 2.015 2.032 1.904 1.929 247,690 -0.08(-3.85%)
Dec 02, 2020 1.895 2.045 1.895 2.007 274,748 +0.12(+6.36%)
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.