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 (%)
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%)
Mar 02, 2020 3.209 3.274 2.858 3.037 384,345 -0.22(-6.88%)
Feb 28, 2020 3.241 3.282 3.198 3.262 419,113 -0.02(-0.62%)
Feb 27, 2020 3.258 3.372 3.070 3.282 1,438,950 -0.08(-2.43%)
Feb 26, 2020 3.323 3.503 3.299 3.364 281,417 +0.04(+1.23%)
Feb 25, 2020 3.495 3.511 3.266 3.323 757,030 -0.18(-5.13%)
Feb 24, 2020 3.617 3.617 3.454 3.503 301,226 -0.15(-4.13%)
Feb 21, 2020 3.820 3.820 3.606 3.654 234,173 -0.14(-3.76%)
Feb 20, 2020 3.662 3.820 3.646 3.796 223,787 +0.12(+3.23%)
Feb 19, 2020 3.678 3.725 3.590 3.678 254,464 +0.00(+0.00%)
Feb 18, 2020 3.582 3.685 3.567 3.678 234,073 +0.08(+2.20%)
Feb 14, 2020 3.709 3.739 3.575 3.598 636,533 -0.10(-2.78%)
Feb 13, 2020 3.685 3.781 3.685 3.701 104,843 -0.05(-1.27%)
Feb 12, 2020 3.789 3.868 3.685 3.749 164,470 -0.01(-0.21%)
Feb 11, 2020 3.638 3.804 3.551 3.757 518,612 +0.16(+4.41%)
Feb 10, 2020 3.701 3.717 3.543 3.598 546,822 -0.14(-3.81%)
Feb 07, 2020 3.725 3.765 3.606 3.741 330,820 -0.02(-0.42%)
Feb 06, 2020 3.899 3.903 3.685 3.757 455,678 -0.09(-2.27%)
Feb 05, 2020 3.804 3.915 3.765 3.844 345,066 +0.07(+1.78%)
Feb 04, 2020 3.947 3.998 3.773 3.777 592,573 -0.15(-3.74%)
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.