Skip to main content
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 (%)
Jan 31, 2019 5.959 6.017 5.670 5.800 206,142 -0.14(-2.43%)
Jan 30, 2019 5.959 5.974 5.872 5.945 458,902 +0.05(+0.86%)
Jan 29, 2019 5.814 6.010 5.800 5.894 550,915 +0.07(+1.24%)
Jan 28, 2019 5.836 5.945 5.648 5.822 141,874 -0.10(-1.71%)
Jan 25, 2019 5.822 6.075 5.786 5.923 144,498 +0.07(+1.11%)
Jan 24, 2019 5.713 5.981 5.663 5.858 151,257 +0.07(+1.25%)
Jan 23, 2019 5.858 6.082 5.677 5.786 158,689 +0.01(+0.13%)
Jan 22, 2019 6.104 6.248 5.771 5.778 222,269 -0.30(-4.88%)
Jan 18, 2019 6.154 6.342 5.988 6.075 294,390 +0.01(+0.12%)
Jan 17, 2019 6.118 6.234 5.974 6.068 211,360 -0.09(-1.53%)
Jan 16, 2019 6.162 6.292 6.053 6.162 151,105 +0.02(+0.35%)
Jan 15, 2019 6.285 6.379 6.118 6.140 115,926 -0.09(-1.39%)
Jan 14, 2019 6.147 6.379 6.147 6.227 117,598 +0.06(+0.94%)
Jan 11, 2019 6.321 6.447 6.169 6.169 268,947 -0.18(-2.85%)
Jan 10, 2019 6.335 6.473 6.238 6.350 212,995 -0.01(-0.11%)
Jan 09, 2019 6.277 6.473 6.191 6.357 250,862 +0.17(+2.81%)
Jan 08, 2019 6.473 6.473 6.136 6.183 183,481 -0.20(-3.06%)
Jan 07, 2019 6.191 6.487 6.147 6.379 421,714 +0.16(+2.56%)
Jan 04, 2019 6.147 6.277 6.068 6.219 142,147 +0.15(+2.50%)
Jan 03, 2019 6.176 6.690 5.735 6.068 264,055 -0.10(-1.64%)
Jan 02, 2019 6.068 6.538 5.945 6.169 212,617 +0.02(+0.35%)
Dec 31, 2018 5.959 6.212 5.728 6.147 319,141 +0.22(+3.66%)
Dec 28, 2018 5.728 6.039 5.626 5.930 264,660 +0.33(+5.81%)
Dec 27, 2018 5.301 5.626 5.236 5.605 262,975 +0.19(+3.47%)
Dec 26, 2018 5.106 5.417 4.853 5.417 626,868 +0.33(+6.54%)
Dec 24, 2018 5.106 5.178 4.925 5.084 1,096,806 -0.06(-1.13%)
Dec 21, 2018 5.250 5.843 5.142 5.142 2,768,427 -0.16(-3.00%)
Dec 20, 2018 5.272 5.402 5.185 5.301 637,403 -0.11(-2.01%)
Dec 19, 2018 5.323 5.467 5.301 5.409 796,710 +0.07(+1.36%)
Dec 18, 2018 5.373 5.525 5.279 5.337 711,986 -0.08(-1.47%)
Dec 17, 2018 5.605 5.713 5.337 5.417 662,452 +0.10(+1.90%)
Dec 14, 2018 5.402 5.417 5.193 5.315 4,787,122 +0.03(+0.55%)
Dec 13, 2018 5.373 5.388 5.185 5.287 95,680 -0.14(-2.66%)
Dec 12, 2018 5.467 5.670 5.424 5.431 137,900 -0.03(-0.53%)
Dec 11, 2018 5.337 6.002 5.337 5.460 905,021 +0.15(+2.86%)
Dec 10, 2018 5.467 5.467 5.200 5.308 112,266 -0.16(-2.91%)
Dec 07, 2018 5.590 5.641 5.460 5.467 207,276 +0.13(+2.44%)
Dec 06, 2018 5.511 5.728 5.149 5.337 79,069 -0.16(-2.89%)
Dec 04, 2018 5.713 5.829 5.373 5.496 83,933 -0.30(-5.12%)
Dec 03, 2018 5.634 5.843 5.583 5.793 596,815 +0.22(+4.03%)
Nov 30, 2018 5.648 5.648 5.352 5.569 289,826 -0.04(-0.65%)
Nov 29, 2018 5.807 5.807 5.532 5.605 396,074 +0.07(+1.17%)
Nov 28, 2018 5.438 5.569 5.200 5.540 106,523 +0.10(+1.86%)
Nov 27, 2018 5.720 5.742 5.424 5.438 151,535 -0.27(-4.81%)
Nov 26, 2018 5.843 6.053 5.569 5.713 96,063 +0.14(+2.60%)
Nov 23, 2018 5.728 6.248 5.496 5.569 57,661 -0.22(-3.75%)
Nov 21, 2018 5.786 5.786 5.786 0 +0.20(+3.49%)
Nov 20, 2018 5.634 5.908 5.489 5.590 117,742 -0.38(-6.42%)
Nov 19, 2018 5.460 6.140 5.460 5.974 222,285 +0.19(+3.25%)
Nov 16, 2018 5.692 5.908 5.561 5.786 232,718 +0.06(+1.01%)
Nov 15, 2018 5.807 5.908 5.431 5.728 459,307 -0.17(-2.82%)
Nov 14, 2018 5.836 6.046 5.706 5.894 166,364 +0.07(+1.12%)
Nov 13, 2018 6.111 6.364 5.786 5.829 158,416 -0.36(-5.84%)
Nov 12, 2018 6.465 6.812 6.107 6.191 326,978 -0.32(-4.89%)
Nov 09, 2018 5.760 6.809 5.352 6.509 577,026 -0.18(-2.70%)
Nov 08, 2018 6.820 7.066 6.596 6.690 116,691 -0.25(-3.65%)
Nov 07, 2018 6.805 7.203 6.805 6.943 61,795 -0.00(-0.05%)
Nov 06, 2018 7.046 7.082 6.832 6.946 58,978 -0.04(-0.51%)
Nov 05, 2018 6.803 7.039 6.803 6.982 30,636 +0.21(+3.17%)
Nov 02, 2018 6.989 7.025 6.731 6.767 210,303 -0.19(-2.68%)
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.