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 (%)
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%)
May 01, 2019 6.437 6.504 6.211 6.341 200,713 -0.09(-1.38%)
Apr 30, 2019 6.638 6.638 6.141 6.430 374,411 -0.16(-2.36%)
Apr 29, 2019 6.571 6.652 6.571 6.586 115,290 -0.01(-0.11%)
Apr 26, 2019 6.652 6.697 6.549 6.593 94,250 -0.10(-1.44%)
Apr 25, 2019 6.638 6.712 6.638 6.690 83,548 +0.05(+0.78%)
Apr 24, 2019 6.771 6.771 6.586 6.638 210,268 -0.08(-1.21%)
Apr 23, 2019 6.719 6.823 6.630 6.719 109,918 -0.01(-0.22%)
Apr 22, 2019 6.690 6.890 6.690 6.734 85,088 +0.02(+0.33%)
Apr 18, 2019 6.868 6.868 6.645 6.712 74,429 -0.15(-2.16%)
Apr 17, 2019 6.675 6.890 6.660 6.860 354,599 +0.20(+3.01%)
Apr 16, 2019 6.652 6.823 6.578 6.660 140,035 +0.01(+0.22%)
Apr 15, 2019 6.905 6.905 6.571 6.645 81,609 -0.23(-3.34%)
Apr 12, 2019 6.905 7.031 6.838 6.875 167,197 +0.10(+1.53%)
Apr 11, 2019 6.801 6.830 6.697 6.771 75,384 -0.02(-0.33%)
Apr 10, 2019 6.771 7.063 6.608 6.793 113,289 +0.04(+0.55%)
Apr 09, 2019 6.801 6.816 6.608 6.756 269,966 -0.04(-0.55%)
Apr 08, 2019 6.986 7.068 6.727 6.793 190,700 -0.09(-1.29%)
Apr 05, 2019 6.742 6.942 6.690 6.882 482,849 +0.16(+2.32%)
Apr 04, 2019 6.682 6.808 6.460 6.727 66,149 -0.04(-0.55%)
Apr 03, 2019 6.749 6.875 6.645 6.764 128,915 +0.01(+0.22%)
Apr 02, 2019 6.719 6.749 6.386 6.749 212,473 +0.09(+1.34%)
Apr 01, 2019 6.727 6.764 6.568 6.660 171,636 +0.10(+1.58%)
Mar 29, 2019 6.467 6.771 6.452 6.556 208,996 +0.16(+2.43%)
Mar 28, 2019 6.400 6.482 6.304 6.400 96,621 -0.05(-0.80%)
Mar 27, 2019 6.504 6.586 6.356 6.452 82,221 +0.01(+0.12%)
Mar 26, 2019 6.475 6.586 6.400 6.445 83,413 +0.04(+0.70%)
Mar 25, 2019 6.208 6.452 6.015 6.400 266,411 +0.13(+2.13%)
Mar 22, 2019 6.615 6.615 6.230 6.267 108,678 -0.38(-5.69%)
Mar 21, 2019 6.512 6.667 6.415 6.645 166,950 +0.10(+1.59%)
Mar 20, 2019 6.460 6.652 6.400 6.541 221,433 +0.08(+1.26%)
Mar 19, 2019 6.482 6.512 6.334 6.460 180,138 -0.03(-0.46%)
Mar 18, 2019 6.460 6.489 6.326 6.489 157,244 +0.00(+0.00%)
Mar 15, 2019 6.052 6.541 6.000 6.489 461,275 +0.43(+7.10%)
Mar 14, 2019 5.978 6.119 5.933 6.059 133,281 +0.05(+0.86%)
Mar 13, 2019 5.874 6.007 5.874 6.007 99,789 +0.20(+3.45%)
Mar 12, 2019 6.007 6.044 5.800 5.807 135,069 -0.20(-3.33%)
Mar 11, 2019 5.933 6.081 5.874 6.007 109,743 +0.16(+2.66%)
Mar 08, 2019 5.963 6.000 5.770 5.852 152,230 -0.14(-2.35%)
Mar 07, 2019 5.859 6.208 5.859 5.992 172,070 +0.13(+2.15%)
Mar 06, 2019 5.881 6.067 5.755 5.866 444,446 -0.09(-1.49%)
Mar 05, 2019 5.874 5.963 5.785 5.955 106,754 +0.07(+1.26%)
Mar 04, 2019 5.896 5.963 5.785 5.881 120,662 +0.07(+1.15%)
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.