Indicators

Falcon Minerals Corp Cl A (NQ: FLMN )

7.770 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 3, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.223	4.223	4.098	4.152	181,288	-0.03(-0.64%)
May 27, 2021	4.143	4.223	4.107	4.178	622,815	+0.04(+0.86%)
May 26, 2021	4.018	4.196	3.965	4.143	315,182	+0.12(+2.88%)
May 25, 2021	4.259	4.259	4.009	4.027	542,391	-0.25(-5.83%)
May 24, 2021	4.276	4.339	4.195	4.276	371,572	+0.04(+0.84%)
May 21, 2021	4.267	4.302	4.188	4.241	483,036	+0.05(+1.25%)
May 20, 2021	4.241	4.280	4.127	4.188	214,480	-0.05(-1.23%)
May 19, 2021	4.293	4.367	4.171	4.241	469,972	-0.10(-2.41%)
May 18, 2021	4.494	4.494	4.302	4.346	388,924	-0.10(-2.16%)
May 17, 2021	4.354	4.538	4.293	4.442	612,313	+0.10(+2.21%)
May 14, 2021	4.223	4.415	4.180	4.346	584,539	+0.19(+4.62%)
May 13, 2021	4.188	4.293	4.084	4.154	228,547	-0.06(-1.45%)
May 12, 2021	4.311	4.398	4.168	4.215	371,286	-0.10(-2.23%)
May 11, 2021	4.223	4.363	4.110	4.311	255,919	+0.08(+1.86%)
May 10, 2021	4.424	4.424	4.206	4.232	313,611	-0.11(-2.61%)
May 07, 2021	4.337	4.398	4.232	4.346	327,701	+0.00(+0.00%)
May 06, 2021	4.145	4.450	4.110	4.346	505,040	+0.25(+6.18%)
May 05, 2021	4.014	4.136	3.979	4.093	313,429	+0.09(+2.18%)
May 04, 2021	4.023	4.058	3.857	4.005	313,160	-0.01(-0.22%)

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.