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 (%)
Dec 31, 2020 2.701 2.701 2.701 407,473 +0.00(+0.00%)
Dec 30, 2020 2.615 2.761 2.615 2.701 407,473 +0.09(+3.62%)
Dec 29, 2020 2.744 2.761 2.572 2.607 197,988 -0.11(-4.10%)
Dec 28, 2020 2.813 2.847 2.701 2.718 181,235 -0.07(-2.46%)
Dec 24, 2020 2.795 2.830 2.753 2.787 81,050 +0.00(+0.00%)
Dec 23, 2020 2.530 2.830 2.530 2.787 296,769 +0.27(+10.54%)
Dec 22, 2020 2.547 2.598 2.487 2.521 271,952 -0.05(-2.00%)
Dec 21, 2020 2.658 2.675 2.530 2.572 308,644 -0.21(-7.41%)
Dec 18, 2020 2.778 2.890 2.701 2.778 612,137 +0.04(+1.57%)
Dec 17, 2020 2.701 2.744 2.658 2.735 182,690 +0.03(+1.27%)
Dec 16, 2020 2.641 2.744 2.581 2.701 170,355 +0.07(+2.61%)
Dec 15, 2020 2.444 2.667 2.401 2.632 320,063 +0.20(+8.10%)
Dec 14, 2020 2.615 2.632 2.427 2.435 296,392 -0.13(-5.02%)
Dec 11, 2020 2.607 2.744 2.530 2.564 266,126 -0.05(-1.97%)
Dec 10, 2020 2.572 2.761 2.530 2.615 400,590 +0.03(+0.99%)
Dec 09, 2020 2.384 2.650 2.332 2.590 486,522 +0.27(+11.44%)
Dec 08, 2020 2.101 2.410 2.101 2.324 880,647 +0.22(+10.61%)
Dec 07, 2020 2.075 2.127 2.032 2.101 313,076 +0.03(+1.24%)
Dec 04, 2020 2.101 2.101 1.994 2.075 628,347 +0.15(+7.56%)
Dec 03, 2020 2.015 2.032 1.904 1.929 247,690 -0.08(-3.85%)
Dec 02, 2020 1.895 2.045 1.895 2.007 274,748 +0.12(+6.36%)
Dec 01, 2020 2.032 2.041 1.878 1.886 246,333 -0.09(-4.35%)
Nov 30, 2020 2.135 2.144 1.946 1.972 385,655 -0.17(-8.00%)
Nov 27, 2020 2.187 2.212 2.118 2.144 204,434 -0.03(-1.57%)
Nov 25, 2020 2.247 2.247 2.041 2.178 465,313 -0.03(-1.17%)
Nov 24, 2020 2.024 2.204 1.951 2.204 1,086,025 +0.24(+12.23%)
Nov 23, 2020 1.989 2.015 1.912 1.964 522,936 +0.01(+0.66%)
Nov 20, 2020 1.934 2.001 1.917 1.951 428,467 -0.01(-0.43%)
Nov 19, 2020 1.917 1.984 1.859 1.959 330,833 +0.04(+2.17%)
Nov 18, 2020 1.909 1.962 1.884 1.917 374,737 +0.02(+0.88%)
Nov 17, 2020 1.892 1.976 1.792 1.901 457,491 +0.03(+1.33%)
Nov 16, 2020 1.842 1.884 1.809 1.876 568,262 +0.04(+2.27%)
Nov 13, 2020 1.792 1.901 1.759 1.834 456,896 +0.08(+4.27%)
Nov 12, 2020 1.992 2.009 1.751 1.759 502,142 -0.23(-11.34%)
Nov 11, 2020 2.059 2.101 1.934 1.984 276,185 -0.08(-3.64%)
Nov 10, 2020 2.034 2.093 2.026 2.059 249,968 +0.08(+3.78%)
Nov 09, 2020 2.076 2.126 1.976 1.984 447,576 +0.13(+7.21%)
Nov 06, 2020 1.976 2.076 1.851 1.851 403,877 -0.23(-11.20%)
Nov 05, 2020 1.667 2.126 1.626 2.084 433,706 +0.44(+26.90%)
Nov 04, 2020 1.626 1.667 1.567 1.642 49,703 +0.00(+0.00%)
Nov 03, 2020 1.626 1.676 1.584 1.642 123,970 +0.08(+4.79%)
Nov 02, 2020 1.559 1.634 1.517 1.567 275,013 +0.03(+2.17%)
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%)
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.