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 )

N/A 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 (%)
May 31, 2019 5.495 5.631 5.313 5.594 281,554 +0.11(+1.93%)
May 30, 2019 5.609 5.616 5.450 5.487 445,511 -0.05(-0.96%)
May 29, 2019 5.965 6.063 5.472 5.540 599,767 -0.02(-0.41%)
May 28, 2019 5.745 5.821 5.487 5.563 379,051 -0.15(-2.65%)
May 24, 2019 5.700 5.730 5.533 5.715 536,062 +0.14(+2.59%)
May 23, 2019 5.669 5.760 5.306 5.571 261,368 -0.20(-3.54%)
May 22, 2019 5.980 5.988 5.662 5.775 393,274 -0.21(-3.54%)
May 21, 2019 5.980 6.033 5.882 5.988 409,510 +0.02(+0.38%)
May 20, 2019 5.904 6.086 5.904 5.965 262,598 +0.02(+0.25%)
May 17, 2019 6.139 6.192 5.919 5.950 150,804 -0.12(-2.00%)
May 16, 2019 6.048 6.219 6.003 6.071 490,371 +0.03(+0.57%)
May 15, 2019 5.918 6.052 5.918 6.037 409,391 +0.13(+2.13%)
May 14, 2019 6.067 6.067 5.903 5.911 230,937 -0.13(-2.09%)
May 13, 2019 6.096 6.196 5.814 6.037 360,097 -0.05(-0.85%)
May 10, 2019 6.081 6.156 6.007 6.089 273,718 +0.04(+0.61%)
May 09, 2019 6.089 6.156 6.007 6.052 255,884 +0.01(+0.12%)
May 08, 2019 5.963 6.126 5.963 6.044 159,009 +0.04(+0.74%)
May 07, 2019 6.000 6.237 5.933 6.000 196,831 -0.13(-2.06%)
May 06, 2019 6.126 6.274 6.037 6.126 726,911 -0.03(-0.48%)
May 03, 2019 6.163 6.304 5.985 6.156 64,856 +0.04(+0.61%)
May 02, 2019 6.326 6.334 6.119 6.119 73,467 -0.22(-3.51%)
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.