Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Minerals Corp Cl A (NQ: FLMN )

N/A 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 (%)
Feb 28, 2020 3.241 3.282 3.198 3.262 419,113 -0.02(-0.62%)
Feb 27, 2020 3.258 3.372 3.070 3.282 1,438,950 -0.08(-2.43%)
Feb 26, 2020 3.323 3.503 3.299 3.364 281,417 +0.04(+1.23%)
Feb 25, 2020 3.495 3.511 3.266 3.323 757,030 -0.18(-5.13%)
Feb 24, 2020 3.617 3.617 3.454 3.503 301,226 -0.15(-4.13%)
Feb 21, 2020 3.820 3.820 3.606 3.654 234,173 -0.14(-3.76%)
Feb 20, 2020 3.662 3.820 3.646 3.796 223,787 +0.12(+3.23%)
Feb 19, 2020 3.678 3.725 3.590 3.678 254,464 +0.00(+0.00%)
Feb 18, 2020 3.582 3.685 3.567 3.678 234,073 +0.08(+2.20%)
Feb 14, 2020 3.709 3.739 3.575 3.598 636,533 -0.10(-2.78%)
Feb 13, 2020 3.685 3.781 3.685 3.701 104,843 -0.05(-1.27%)
Feb 12, 2020 3.789 3.868 3.685 3.749 164,470 -0.01(-0.21%)
Feb 11, 2020 3.638 3.804 3.551 3.757 518,612 +0.16(+4.41%)
Feb 10, 2020 3.701 3.717 3.543 3.598 546,822 -0.14(-3.81%)
Feb 07, 2020 3.725 3.765 3.606 3.741 330,820 -0.02(-0.42%)
Feb 06, 2020 3.899 3.903 3.685 3.757 455,678 -0.09(-2.27%)
Feb 05, 2020 3.804 3.915 3.765 3.844 345,066 +0.07(+1.78%)
Feb 04, 2020 3.947 3.998 3.773 3.777 592,573 -0.15(-3.74%)
Feb 03, 2020 3.979 4.296 3.765 3.923 644,060 -0.44(-10.00%)
Jan 31, 2020 4.280 4.391 4.189 4.359 398,195 +0.02(+0.36%)
Jan 30, 2020 4.438 4.478 4.248 4.343 279,865 -0.14(-3.18%)
Jan 29, 2020 4.605 4.672 4.470 4.486 174,652 -0.11(-2.41%)
Jan 28, 2020 4.565 4.684 4.549 4.597 732,907 +0.08(+1.84%)
Jan 27, 2020 4.660 4.708 4.359 4.514 1,779,762 -0.26(-5.40%)
Jan 24, 2020 4.962 4.962 4.748 4.771 220,673 -0.17(-3.37%)
Jan 23, 2020 5.049 5.049 4.906 4.938 219,314 -0.14(-2.81%)
Jan 22, 2020 5.255 5.255 5.057 5.080 221,854 -0.17(-3.32%)
Jan 21, 2020 5.429 5.429 5.251 5.255 212,533 -0.10(-1.92%)
Jan 17, 2020 5.524 5.524 5.358 5.358 260,921 -0.11(-2.03%)
Jan 16, 2020 5.382 5.556 5.382 5.469 128,199 +0.12(+2.22%)
Jan 15, 2020 5.334 5.386 5.286 5.350 91,045 +0.02(+0.30%)
Jan 14, 2020 5.286 5.334 5.231 5.334 197,457 +0.04(+0.75%)
Jan 13, 2020 5.279 5.342 5.231 5.294 175,106 -0.02(-0.30%)
Jan 10, 2020 5.453 5.469 5.286 5.310 175,377 -0.12(-2.19%)
Jan 09, 2020 5.485 5.508 5.366 5.429 301,046 +0.02(+0.37%)
Jan 08, 2020 5.572 5.604 5.382 5.409 178,091 -0.19(-3.47%)
Jan 07, 2020 5.564 5.643 5.564 5.604 94,510 -0.01(-0.14%)
Jan 06, 2020 5.604 5.707 5.500 5.611 198,833 +0.10(+1.72%)
Jan 03, 2020 5.588 5.707 5.437 5.516 223,322 +0.01(+0.14%)
Jan 02, 2020 5.651 5.691 5.508 5.508 156,691 -0.09(-1.56%)
Dec 31, 2019 5.508 5.619 5.477 5.596 126,675 +0.07(+1.29%)
Dec 30, 2019 5.508 5.580 5.493 5.524 184,957 +0.02(+0.29%)
Dec 27, 2019 5.683 5.730 5.469 5.508 312,021 -0.15(-2.66%)
Dec 26, 2019 5.635 5.746 5.588 5.659 134,649 +0.02(+0.28%)
Dec 24, 2019 5.556 5.707 5.532 5.643 95,763 +0.08(+1.42%)
Dec 23, 2019 5.429 5.619 5.350 5.564 267,420 +0.13(+2.48%)
Dec 20, 2019 5.390 5.461 5.318 5.429 1,120,903 +0.06(+1.03%)
Dec 19, 2019 5.374 5.429 5.342 5.374 345,942 +0.01(+0.15%)
Dec 18, 2019 5.390 5.405 5.318 5.366 279,810 +0.01(+0.15%)
Dec 17, 2019 5.286 5.374 5.231 5.358 249,363 +0.08(+1.50%)
Dec 16, 2019 5.144 5.362 5.080 5.279 362,580 +0.18(+3.58%)
Dec 13, 2019 5.104 5.168 5.033 5.096 295,871 +0.00(+0.00%)
Dec 12, 2019 5.033 5.231 4.993 5.096 495,400 +0.03(+0.63%)
Dec 11, 2019 5.009 5.072 4.946 5.065 186,578 +0.04(+0.79%)
Dec 10, 2019 4.993 5.072 4.922 5.025 320,926 +0.06(+1.28%)
Dec 09, 2019 4.954 4.985 4.914 4.962 276,765 -0.02(-0.48%)
Dec 06, 2019 5.017 5.183 4.962 4.985 198,971 -0.02(-0.32%)
Dec 05, 2019 5.215 5.309 4.993 5.001 229,596 -0.20(-3.81%)
Dec 04, 2019 5.183 5.429 5.183 5.199 279,894 +0.07(+1.39%)
Dec 03, 2019 5.057 5.183 5.025 5.128 195,219 +0.01(+0.15%)
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.