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 (%)
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%)
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%)
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.