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 (%)
Jun 30, 2020 2.540 2.664 2.483 2.639 302,939 +0.08(+3.23%)
Jun 29, 2020 2.887 2.891 2.458 2.557 503,988 -0.45(-14.84%)
Jun 26, 2020 2.450 3.044 2.272 3.002 1,132,760 +0.54(+21.94%)
Jun 25, 2020 2.367 2.466 2.334 2.462 160,282 +0.08(+3.29%)
Jun 24, 2020 2.483 2.491 2.375 2.384 217,241 -0.13(-5.25%)
Jun 23, 2020 2.557 2.557 2.458 2.516 171,958 +0.02(+0.99%)
Jun 22, 2020 2.549 2.631 2.441 2.491 429,367 -0.04(-1.63%)
Jun 19, 2020 2.565 2.615 2.474 2.532 2,628,639 -0.02(-0.97%)
Jun 18, 2020 2.458 2.611 2.408 2.557 202,945 +0.03(+1.31%)
Jun 17, 2020 2.714 2.714 2.483 2.524 131,841 -0.16(-6.13%)
Jun 16, 2020 2.928 2.961 2.582 2.689 187,347 -0.04(-1.51%)
Jun 15, 2020 2.474 2.763 2.375 2.730 326,771 +0.18(+7.12%)
Jun 12, 2020 2.606 2.634 2.433 2.549 178,710 +0.06(+2.32%)
Jun 11, 2020 2.664 2.664 2.400 2.491 523,837 -0.31(-10.91%)
Jun 10, 2020 2.895 2.895 2.705 2.796 552,214 -0.16(-5.57%)
Jun 09, 2020 3.019 3.044 2.763 2.961 237,234 -0.06(-1.91%)
Jun 08, 2020 3.093 3.159 2.978 3.019 344,596 +0.06(+1.95%)
Jun 05, 2020 2.483 3.126 2.483 2.961 649,855 +0.51(+20.88%)
Jun 04, 2020 2.458 2.507 2.392 2.450 285,053 -0.03(-1.33%)
Jun 03, 2020 2.342 2.549 2.318 2.483 578,042 +0.18(+7.89%)
Jun 02, 2020 2.136 2.582 2.128 2.301 490,002 +0.19(+8.98%)
Jun 01, 2020 2.037 2.191 2.029 2.111 236,142 +0.06(+2.81%)
May 29, 2020 2.087 2.087 1.930 2.054 302,982 -0.05(-2.35%)
May 28, 2020 2.210 2.215 2.087 2.103 236,321 -0.07(-3.41%)
May 27, 2020 2.194 2.227 2.078 2.177 329,816 +0.05(+2.33%)
May 26, 2020 2.186 2.210 2.103 2.128 257,719 +0.02(+1.18%)
May 22, 2020 2.260 2.260 2.062 2.103 428,710 -0.19(-8.27%)
May 21, 2020 2.013 2.375 2.004 2.293 646,309 +0.27(+13.24%)
May 20, 2020 1.992 2.066 1.935 2.025 526,444 +0.10(+5.08%)
May 19, 2020 1.984 1.984 1.862 1.927 707,975 -0.04(-2.07%)
May 18, 2020 1.968 2.025 1.886 1.968 471,718 +0.13(+7.11%)
May 15, 2020 1.804 1.960 1.755 1.837 640,550 +0.08(+4.65%)
May 14, 2020 1.755 1.902 1.720 1.755 294,911 -0.02(-0.92%)
May 13, 2020 1.935 1.960 1.755 1.772 420,593 -0.14(-7.26%)
May 12, 2020 2.033 2.090 1.894 1.911 311,819 -0.12(-6.02%)
May 11, 2020 2.041 2.188 1.984 2.033 466,539 -0.01(-0.40%)
May 08, 2020 2.041 2.164 1.878 2.041 459,775 -0.01(-0.40%)
May 07, 2020 2.009 2.082 1.972 2.049 294,786 +0.10(+5.02%)
May 06, 2020 1.853 2.058 1.837 1.951 405,022 +0.10(+5.29%)
May 05, 2020 1.870 2.074 1.813 1.853 427,393 +0.06(+3.18%)
May 04, 2020 1.837 2.041 1.715 1.796 562,641 -0.02(-1.35%)
May 01, 2020 1.927 1.951 1.755 1.821 547,591 -0.18(-8.79%)
Apr 30, 2020 2.139 2.180 1.919 1.996 440,123 -0.09(-4.12%)
Apr 29, 2020 1.960 2.172 1.919 2.082 482,240 +0.22(+11.84%)
Apr 28, 2020 1.813 1.930 1.755 1.862 210,857 +0.05(+2.70%)
Apr 27, 2020 1.715 1.845 1.674 1.813 271,583 +0.11(+6.22%)
Apr 24, 2020 1.772 1.821 1.690 1.706 240,543 -0.03(-1.88%)
Apr 23, 2020 1.837 1.887 1.723 1.739 335,246 -0.01(-0.47%)
Apr 22, 2020 1.796 1.870 1.731 1.747 250,819 -0.01(-0.46%)
Apr 21, 2020 1.674 1.813 1.657 1.755 283,862 +0.08(+4.88%)
Apr 20, 2020 1.747 1.845 1.649 1.674 288,828 -0.07(-4.21%)
Apr 17, 2020 1.682 1.837 1.657 1.747 211,394 +0.07(+3.88%)
Apr 16, 2020 1.837 1.837 1.649 1.682 119,818 -0.13(-7.21%)
Apr 15, 2020 1.723 1.821 1.592 1.813 256,712 +0.03(+1.83%)
Apr 14, 2020 1.976 2.009 1.772 1.780 196,232 -0.18(-9.17%)
Apr 13, 2020 2.041 2.168 1.943 1.960 192,548 -0.02(-0.83%)
Apr 09, 2020 1.984 2.115 1.911 1.976 190,818 +0.04(+2.11%)
Apr 08, 2020 1.919 1.976 1.845 1.935 247,622 +0.04(+2.16%)
Apr 07, 2020 2.000 2.021 1.878 1.894 237,181 -0.09(-4.53%)
Apr 06, 2020 2.082 2.082 1.755 1.984 236,223 -0.14(-6.54%)
Apr 03, 2020 2.049 2.123 1.813 2.123 293,085 +0.11(+5.26%)
Apr 02, 2020 1.633 2.245 1.633 2.017 421,497 +0.38(+22.89%)
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.