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 (%)
Dec 31, 2021 4.608 4.693 4.589 4.627 1,083,291 +0.03(+0.62%)
Dec 30, 2021 4.598 4.703 4.579 4.598 393,479 -0.02(-0.41%)
Dec 29, 2021 4.646 4.722 4.598 4.617 464,731 -0.05(-1.02%)
Dec 28, 2021 4.760 4.807 4.617 4.665 336,393 -0.07(-1.41%)
Dec 27, 2021 4.465 4.760 4.380 4.731 651,782 +0.29(+6.41%)
Dec 23, 2021 4.408 4.493 4.389 4.446 433,265 +0.04(+0.86%)
Dec 22, 2021 4.427 4.465 4.285 4.408 433,715 +0.08(+1.75%)
Dec 21, 2021 4.247 4.351 4.209 4.332 370,548 +0.16(+3.87%)
Dec 20, 2021 4.180 4.256 4.066 4.171 463,351 -0.09(-2.01%)
Dec 17, 2021 4.280 4.304 4.167 4.256 427,992 +0.03(+0.67%)
Dec 16, 2021 4.446 4.494 4.174 4.228 1,089,165 -0.17(-3.89%)
Dec 15, 2021 4.313 4.408 4.156 4.399 674,610 +0.09(+1.98%)
Dec 14, 2021 4.266 4.361 4.210 4.313 1,140,582 -0.01(-0.22%)
Dec 13, 2021 4.503 4.503 4.304 4.323 421,045 -0.19(-4.21%)
Dec 10, 2021 4.503 4.579 4.389 4.513 360,688 +0.04(+0.85%)
Dec 09, 2021 4.541 4.579 4.437 4.475 362,778 -0.09(-1.88%)
Dec 08, 2021 4.560 4.655 4.513 4.560 422,853 +0.03(+0.63%)
Dec 07, 2021 4.484 4.608 4.473 4.532 383,915 +0.14(+3.25%)
Dec 06, 2021 4.380 4.446 4.256 4.389 672,010 +0.12(+2.90%)
Dec 03, 2021 4.389 4.437 4.242 4.266 384,321 -0.08(-1.75%)
Dec 02, 2021 4.256 4.375 4.161 4.342 622,358 +0.11(+2.70%)
Dec 01, 2021 4.513 4.551 4.218 4.228 638,268 -0.18(-4.09%)
Nov 30, 2021 4.446 4.532 4.228 4.408 1,237,922 -0.18(-3.93%)
Nov 29, 2021 4.693 4.779 4.560 4.589 624,277 -0.02(-0.41%)
Nov 26, 2021 4.703 4.703 4.456 4.608 801,745 -0.24(-4.90%)
Nov 24, 2021 4.893 4.912 4.788 4.845 534,762 -0.09(-1.73%)
Nov 23, 2021 4.912 5.064 4.855 4.931 703,045 +0.04(+0.78%)
Nov 22, 2021 4.807 5.007 4.807 4.893 729,427 +0.06(+1.28%)
Nov 19, 2021 5.071 5.071 4.739 4.831 1,050,743 -0.24(-4.73%)
Nov 18, 2021 5.126 5.089 5.043 5.071 667,211 +0.09(+1.85%)
Nov 17, 2021 5.052 5.154 4.969 4.978 509,355 -0.09(-1.82%)
Nov 16, 2021 5.117 5.135 5.025 5.071 703,889 -0.02(-0.36%)
Nov 15, 2021 5.200 5.200 4.813 5.089 1,022,581 +0.02(+0.36%)
Nov 12, 2021 5.255 5.320 5.025 5.071 807,057 -0.21(-4.01%)
Nov 11, 2021 5.274 5.384 5.255 5.283 698,717 +0.01(+0.17%)
Nov 10, 2021 5.403 5.274 783,741 -0.17(-3.05%)
Nov 09, 2021 5.541 5.605 5.264 5.439 660,275 -0.07(-1.34%)
Nov 08, 2021 5.486 5.716 5.449 5.513 842,373 +0.11(+2.05%)
Nov 05, 2021 5.375 5.439 5.255 5.403 665,359 +0.09(+1.74%)
Nov 04, 2021 5.486 5.605 5.209 5.310 806,797 -0.14(-2.54%)
Nov 03, 2021 5.439 5.587 5.375 5.449 566,710 -0.04(-0.67%)
Nov 02, 2021 5.458 5.532 5.412 5.486 327,853 -0.01(-0.17%)
Nov 01, 2021 5.449 5.421 5.412 5.495 429,217 +0.07(+1.36%)
Oct 29, 2021 5.439 5.476 5.292 5.421 595,705 -0.05(-0.84%)
Oct 28, 2021 5.338 5.486 5.467 378,045 +0.19(+3.67%)
Oct 27, 2021 5.338 5.430 5.209 5.274 642,682 -0.10(-1.89%)
Oct 26, 2021 5.495 5.375 697,288 -0.08(-1.52%)
Oct 25, 2021 5.522 5.670 5.430 5.458 997,182 -0.02(-0.34%)
Oct 22, 2021 5.854 5.854 5.329 5.476 1,195,641 -0.37(-6.31%)
Oct 21, 2021 5.919 5.965 5.734 5.845 588,685 -0.08(-1.40%)
Oct 20, 2021 5.983 6.066 5.874 5.928 549,115 -0.04(-0.62%)
Oct 19, 2021 5.910 5.993 5.828 5.965 572,378 +0.09(+1.57%)
Oct 18, 2021 5.845 5.983 5.799 5.873 835,307 +0.11(+1.92%)
Oct 15, 2021 5.790 5.925 5.725 5.762 752,058 +0.05(+0.81%)
Oct 14, 2021 5.808 5.873 5.615 5.716 911,423 -0.01(-0.16%)
Oct 13, 2021 5.550 5.762 5.486 5.725 2,009,488 +0.18(+3.33%)
Oct 12, 2021 5.191 5.664 5.098 5.541 2,457,795 +0.41(+7.90%)
Oct 11, 2021 5.126 5.246 5.043 5.135 740,386 +0.06(+1.27%)
Oct 08, 2021 4.969 5.098 4.969 5.071 612,356 +0.07(+1.48%)
Oct 07, 2021 4.988 5.071 4.896 4.997 441,500 +0.04(+0.74%)
Oct 06, 2021 4.988 5.061 4.803 4.960 574,474 -0.03(-0.55%)
Oct 05, 2021 5.218 5.223 4.720 4.988 2,012,046 -0.06(-1.28%)
Oct 04, 2021 4.969 5.154 4.757 5.052 2,051,081 +0.42(+9.16%)
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.