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 (%)
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%)
Apr 01, 2020 1.690 1.796 1.576 1.641 270,933 -0.11(-6.51%)
Mar 31, 2020 1.747 1.796 1.657 1.755 461,567 +0.06(+3.37%)
Mar 30, 2020 1.698 1.723 1.551 1.698 376,283 +0.02(+0.97%)
Mar 27, 2020 1.886 1.927 1.666 1.682 202,575 -0.29(-14.52%)
Mar 26, 2020 1.911 2.025 1.764 1.968 241,567 +0.06(+2.99%)
Mar 25, 2020 1.486 1.960 1.486 1.911 371,545 +0.46(+31.46%)
Mar 24, 2020 1.739 1.772 1.306 1.453 583,464 -0.18(-11.00%)
Mar 23, 2020 1.821 1.870 1.510 1.633 322,976 -0.19(-10.31%)
Mar 20, 2020 1.919 2.025 1.796 1.821 342,933 -0.07(-3.46%)
Mar 19, 2020 1.641 2.245 1.470 1.886 347,008 +0.24(+14.36%)
Mar 18, 2020 1.960 1.984 1.576 1.649 597,217 -0.43(-20.78%)
Mar 17, 2020 1.911 2.205 1.870 2.082 450,206 +0.14(+7.14%)
Mar 16, 2020 1.633 2.123 1.633 1.943 443,335 +0.11(+6.25%)
Mar 13, 2020 1.992 2.141 1.682 1.829 691,133 -0.03(-1.75%)
Mar 12, 2020 1.960 2.009 1.853 1.862 477,766 -0.18(-8.80%)
Mar 11, 2020 2.147 2.180 1.971 2.041 451,078 -0.16(-7.41%)
Mar 10, 2020 2.441 2.449 2.049 2.205 580,501 +0.00(+0.00%)
Mar 09, 2020 2.351 2.629 2.098 2.205 4,660,524 -0.69(-23.73%)
Mar 06, 2020 2.784 2.890 2.654 2.890 1,584,230 +0.05(+1.72%)
Mar 05, 2020 2.980 3.062 2.817 2.841 346,101 -0.15(-4.92%)
Mar 04, 2020 2.980 3.021 2.862 2.988 455,043 +0.07(+2.52%)
Mar 03, 2020 3.062 3.094 2.899 2.915 343,669 -0.12(-4.03%)
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.