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 (%)
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%)
Aug 03, 2020 2.095 2.120 1.996 2.062 226,310 -0.01(-0.40%)
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%)
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.