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 (%)
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%)
Sep 01, 2021 4.075 4.130 4.037 4.084 231,457 -0.01(-0.23%)
Aug 31, 2021 4.121 4.149 4.069 4.093 270,982 -0.04(-0.89%)
Aug 30, 2021 4.121 4.195 4.084 4.130 297,989 +0.02(+0.45%)
Aug 27, 2021 3.964 4.130 3.964 4.112 360,106 +0.17(+4.21%)
Aug 26, 2021 4.010 4.083 3.946 3.946 243,292 -0.07(-1.83%)
Aug 25, 2021 4.158 4.186 3.992 4.020 377,219 -0.15(-3.54%)
Aug 24, 2021 3.992 4.195 3.909 4.167 703,909 +0.19(+4.87%)
Aug 23, 2021 3.956 4.000 3.911 3.974 499,556 +0.07(+1.83%)
Aug 20, 2021 3.956 4.000 3.849 3.902 410,771 -0.06(-1.57%)
Aug 19, 2021 4.009 4.054 3.920 3.965 423,077 -0.05(-1.33%)
Aug 18, 2021 4.054 4.089 4.009 4.018 237,228 -0.01(-0.22%)
Aug 17, 2021 4.018 4.080 3.991 4.027 204,210 +0.01(+0.22%)
Aug 16, 2021 3.991 4.187 3.956 4.018 442,924 +0.01(+0.22%)
Aug 13, 2021 4.107 4.107 3.884 4.009 717,111 -0.10(-2.39%)
Aug 12, 2021 4.196 4.214 4.080 4.107 374,781 -0.09(-2.12%)
Aug 11, 2021 4.187 4.214 4.107 4.196 250,340 +0.02(+0.43%)
Aug 10, 2021 4.187 4.223 4.152 4.178 166,190 -0.01(-0.21%)
Aug 09, 2021 4.223 4.276 4.143 4.187 252,681 -0.02(-0.42%)
Aug 06, 2021 4.294 4.294 4.143 4.205 223,528 -0.05(-1.26%)
Aug 05, 2021 4.446 4.455 4.187 4.259 405,439 +0.08(+1.92%)
Aug 04, 2021 4.223 4.294 4.152 4.178 185,920 -0.08(-1.88%)
Aug 03, 2021 4.250 4.303 4.152 4.259 179,598 +0.03(+0.63%)
Aug 02, 2021 4.259 4.348 4.223 4.232 179,160 -0.02(-0.42%)
Jul 30, 2021 4.339 4.339 4.232 4.250 168,682 -0.09(-2.05%)
Jul 29, 2021 4.410 4.410 4.294 4.339 119,243 -0.04(-0.81%)
Jul 28, 2021 4.383 4.419 4.259 4.374 128,983 +0.00(+0.00%)
Jul 27, 2021 4.348 4.383 4.250 4.374 271,841 +0.01(+0.20%)
Jul 26, 2021 4.330 4.477 4.330 4.366 150,272 +0.04(+0.82%)
Jul 23, 2021 4.410 4.417 4.232 4.330 181,105 -0.04(-1.02%)
Jul 22, 2021 4.410 4.428 4.285 4.374 139,788 -0.04(-1.01%)
Jul 21, 2021 4.339 4.481 4.339 4.419 196,591 +0.14(+3.33%)
Jul 20, 2021 4.241 4.348 4.205 4.276 383,229 +0.02(+0.42%)
Jul 19, 2021 4.107 4.268 4.019 4.259 311,640 +0.03(+0.63%)
Jul 16, 2021 4.294 4.303 4.232 4.232 260,047 -0.01(-0.21%)
Jul 15, 2021 4.205 4.357 4.205 4.241 440,449 -0.01(-0.21%)
Jul 14, 2021 4.392 4.437 4.214 4.250 223,672 -0.12(-2.85%)
Jul 13, 2021 4.446 4.455 4.349 4.374 204,786 -0.10(-2.19%)
Jul 12, 2021 4.490 4.562 4.410 4.472 312,564 -0.06(-1.38%)
Jul 09, 2021 4.410 4.570 4.348 4.535 223,720 +0.20(+4.52%)
Jul 08, 2021 4.232 4.401 4.187 4.339 187,559 +0.05(+1.25%)
Jul 07, 2021 4.366 4.437 4.268 4.285 523,416 -0.10(-2.24%)
Jul 06, 2021 4.579 4.579 4.366 4.383 290,600 -0.22(-4.84%)
Jul 02, 2021 4.651 4.651 4.526 4.606 292,127 -0.03(-0.58%)
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.