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 (%)
Jul 31, 2020 2.202 2.219 2.054 2.070 161,251 -0.13(-5.99%)
Jul 30, 2020 2.177 2.227 2.111 2.202 116,299 -0.02(-0.74%)
Jul 29, 2020 2.186 2.227 2.131 2.219 87,441 +0.03(+1.51%)
Jul 28, 2020 2.219 2.260 2.169 2.186 80,662 -0.02(-1.12%)
Jul 27, 2020 2.252 2.260 2.177 2.210 168,313 -0.05(-2.19%)
Jul 24, 2020 2.342 2.392 2.243 2.260 131,425 -0.07(-3.18%)
Jul 23, 2020 2.392 2.408 2.318 2.334 100,737 -0.08(-3.41%)
Jul 22, 2020 2.400 2.458 2.351 2.417 132,788 -0.02(-1.01%)
Jul 21, 2020 2.351 2.516 2.351 2.441 220,603 +0.10(+4.23%)
Jul 20, 2020 2.499 2.565 2.334 2.342 140,526 -0.17(-6.89%)
Jul 17, 2020 2.557 2.631 2.491 2.516 99,418 -0.07(-2.56%)
Jul 16, 2020 2.615 2.648 2.549 2.582 223,826 -0.06(-2.19%)
Jul 15, 2020 2.648 2.664 2.606 2.639 288,946 +0.06(+2.24%)
Jul 14, 2020 2.532 2.648 2.474 2.582 213,679 +0.04(+1.62%)
Jul 13, 2020 2.648 2.648 2.524 2.540 170,338 -0.08(-3.14%)
Jul 10, 2020 2.499 2.623 2.499 2.623 157,371 +0.11(+4.26%)
Jul 09, 2020 2.590 2.639 2.466 2.516 468,836 -0.09(-3.48%)
Jul 08, 2020 2.623 2.623 2.524 2.606 391,580 -0.02(-0.94%)
Jul 07, 2020 2.648 2.656 2.549 2.631 248,031 +0.01(+0.31%)
Jul 06, 2020 2.681 2.681 2.606 2.623 376,102 +0.00(+0.00%)
Jul 02, 2020 2.681 2.730 2.598 2.623 149,248 +0.00(+0.00%)
Jul 01, 2020 2.615 2.755 2.598 2.623 375,285 -0.02(-0.63%)
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%)
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.