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 (%)
Oct 30, 2020 1.592 1.651 1.526 1.534 186,405 -0.05(-3.16%)
Oct 29, 2020 1.667 1.684 1.584 1.584 256,997 -0.09(-5.47%)
Oct 28, 2020 1.884 1.884 1.667 1.676 159,172 -0.14(-7.80%)
Oct 27, 2020 1.842 1.951 1.817 1.817 63,638 -0.03(-1.80%)
Oct 26, 2020 1.942 1.951 1.826 1.851 98,996 -0.13(-6.72%)
Oct 23, 2020 1.959 2.067 1.926 1.984 60,335 +0.03(+1.71%)
Oct 22, 2020 2.051 2.067 1.951 1.951 350,163 -0.12(-5.65%)
Oct 21, 2020 2.126 2.134 2.026 2.067 45,051 -0.07(-3.12%)
Oct 20, 2020 2.093 2.159 2.042 2.134 46,951 +0.07(+3.23%)
Oct 19, 2020 2.143 2.151 2.067 2.067 50,498 -0.07(-3.12%)
Oct 16, 2020 2.159 2.201 2.105 2.134 122,350 -0.06(-2.66%)
Oct 15, 2020 2.101 2.243 2.067 2.193 61,328 +0.08(+3.54%)
Oct 14, 2020 2.184 2.201 2.109 2.118 87,603 -0.03(-1.55%)
Oct 13, 2020 2.109 2.168 2.093 2.151 45,332 +0.00(+0.19%)
Oct 12, 2020 2.143 2.201 2.101 2.147 48,804 -0.00(-0.19%)
Oct 09, 2020 2.126 2.168 2.109 2.151 58,416 +0.05(+2.38%)
Oct 08, 2020 2.093 2.151 2.076 2.101 48,645 +0.03(+1.61%)
Oct 07, 2020 2.026 2.093 2.009 2.067 49,682 +0.04(+2.06%)
Oct 06, 2020 2.076 2.151 2.026 2.026 295,641 -0.03(-1.22%)
Oct 05, 2020 2.076 2.143 2.017 2.051 86,480 +0.00(+0.00%)
Oct 02, 2020 2.017 2.158 2.001 2.051 74,250 +0.01(+0.41%)
Oct 01, 2020 2.017 2.067 1.959 2.042 72,864 +0.01(+0.41%)
Sep 30, 2020 2.009 2.259 1.992 2.034 155,072 -0.10(-4.69%)
Sep 29, 2020 2.118 2.151 2.051 2.134 66,534 +0.04(+1.99%)
Sep 28, 2020 1.976 2.126 1.976 2.093 87,153 +0.13(+6.81%)
Sep 25, 2020 1.934 1.984 1.917 1.959 133,506 +0.00(+0.00%)
Sep 24, 2020 1.934 2.059 1.884 1.959 143,185 +0.03(+1.29%)
Sep 23, 2020 2.097 2.097 1.926 1.934 157,153 -0.09(-4.53%)
Sep 22, 2020 2.059 2.067 1.967 2.026 656,283 -0.01(-0.41%)
Sep 21, 2020 2.193 2.193 2.017 2.034 266,213 -0.14(-6.51%)
Sep 18, 2020 2.351 2.359 2.168 2.176 515,193 -0.14(-6.12%)
Sep 17, 2020 2.259 2.318 2.226 2.318 104,879 +0.03(+1.46%)
Sep 16, 2020 2.226 2.301 2.143 2.284 123,478 +0.08(+3.79%)
Sep 15, 2020 2.201 2.251 2.143 2.201 97,619 +0.03(+1.15%)
Sep 14, 2020 2.293 2.293 2.159 2.176 104,675 -0.10(-4.40%)
Sep 11, 2020 2.143 2.301 2.143 2.276 221,790 +0.14(+6.64%)
Sep 10, 2020 2.309 2.309 2.126 2.134 162,744 -0.13(-5.88%)
Sep 09, 2020 2.268 2.276 2.209 2.268 126,930 +0.02(+0.74%)
Sep 08, 2020 2.276 2.293 2.234 2.251 148,705 -0.03(-1.46%)
Sep 04, 2020 2.334 2.343 2.268 2.284 66,093 -0.04(-1.79%)
Sep 03, 2020 2.359 2.401 2.318 2.326 86,264 -0.01(-0.36%)
Sep 02, 2020 2.443 2.476 2.309 2.334 172,061 -0.10(-4.11%)
Sep 01, 2020 2.334 2.451 2.318 2.434 198,113 +0.09(+3.91%)
Aug 31, 2020 2.559 2.576 2.318 2.343 219,827 -0.21(-8.17%)
Aug 28, 2020 2.493 2.568 2.493 2.551 198,280 +0.04(+1.66%)
Aug 27, 2020 2.451 2.518 2.413 2.509 360,323 +0.04(+1.69%)
Aug 26, 2020 2.476 2.493 2.176 2.468 1,091,437 +0.01(+0.34%)
Aug 25, 2020 2.401 2.518 2.384 2.459 407,739 +0.04(+1.72%)
Aug 24, 2020 2.376 2.451 2.276 2.418 936,127 +0.09(+3.94%)
Aug 21, 2020 2.334 2.417 2.285 2.326 176,649 +0.00(+0.00%)
Aug 20, 2020 2.285 2.370 2.251 2.326 107,512 +0.01(+0.36%)
Aug 19, 2020 2.326 2.367 2.309 2.318 92,872 -0.01(-0.35%)
Aug 18, 2020 2.260 2.330 2.219 2.326 144,306 +0.05(+2.17%)
Aug 17, 2020 2.375 2.384 2.268 2.276 129,286 -0.10(-4.17%)
Aug 14, 2020 2.359 2.388 2.318 2.375 72,744 -0.02(-0.69%)
Aug 13, 2020 2.384 2.444 2.359 2.392 72,557 -0.02(-0.68%)
Aug 12, 2020 2.474 2.474 2.334 2.408 111,784 -0.05(-2.01%)
Aug 11, 2020 2.483 2.565 2.433 2.458 337,992 +0.02(+1.02%)
Aug 10, 2020 2.433 2.507 2.400 2.433 190,955 +0.03(+1.37%)
Aug 07, 2020 2.342 2.450 2.268 2.400 99,175 +0.05(+2.11%)
Aug 06, 2020 2.210 2.507 2.193 2.351 207,410 +0.12(+5.56%)
Aug 05, 2020 2.144 2.252 2.136 2.227 128,642 +0.12(+5.47%)
Aug 04, 2020 2.062 2.111 2.013 2.111 103,896 +0.05(+2.40%)
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.