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 (%)
May 28, 2021 4.223 4.223 4.098 4.152 181,288 -0.03(-0.64%)
May 27, 2021 4.143 4.223 4.107 4.178 622,815 +0.04(+0.86%)
May 26, 2021 4.018 4.196 3.965 4.143 315,182 +0.12(+2.88%)
May 25, 2021 4.259 4.259 4.009 4.027 542,391 -0.25(-5.83%)
May 24, 2021 4.276 4.339 4.195 4.276 371,572 +0.04(+0.84%)
May 21, 2021 4.267 4.302 4.188 4.241 483,036 +0.05(+1.25%)
May 20, 2021 4.241 4.280 4.127 4.188 214,480 -0.05(-1.23%)
May 19, 2021 4.293 4.367 4.171 4.241 469,972 -0.10(-2.41%)
May 18, 2021 4.494 4.494 4.302 4.346 388,924 -0.10(-2.16%)
May 17, 2021 4.354 4.538 4.293 4.442 612,313 +0.10(+2.21%)
May 14, 2021 4.223 4.415 4.180 4.346 584,539 +0.19(+4.62%)
May 13, 2021 4.188 4.293 4.084 4.154 228,547 -0.06(-1.45%)
May 12, 2021 4.311 4.398 4.168 4.215 371,286 -0.10(-2.23%)
May 11, 2021 4.223 4.363 4.110 4.311 255,919 +0.08(+1.86%)
May 10, 2021 4.424 4.424 4.206 4.232 313,611 -0.11(-2.61%)
May 07, 2021 4.337 4.398 4.232 4.346 327,701 +0.00(+0.00%)
May 06, 2021 4.145 4.450 4.110 4.346 505,040 +0.25(+6.18%)
May 05, 2021 4.014 4.136 3.979 4.093 313,429 +0.09(+2.18%)
May 04, 2021 4.023 4.058 3.857 4.005 313,160 -0.01(-0.22%)
May 03, 2021 3.927 4.040 3.909 4.014 381,226 +0.14(+3.60%)
Apr 30, 2021 3.979 4.014 3.874 3.874 169,149 -0.15(-3.69%)
Apr 29, 2021 4.066 4.075 3.944 4.023 164,165 +0.02(+0.44%)
Apr 28, 2021 3.953 4.066 3.953 4.005 298,593 +0.06(+1.55%)
Apr 27, 2021 3.927 4.023 3.883 3.944 226,178 +0.03(+0.67%)
Apr 26, 2021 3.874 3.985 3.874 3.918 191,189 +0.05(+1.35%)
Apr 23, 2021 3.805 3.944 3.770 3.866 717,968 +0.04(+1.14%)
Apr 22, 2021 3.901 3.927 3.796 3.822 139,557 -0.05(-1.35%)
Apr 21, 2021 3.761 3.927 3.726 3.874 175,191 +0.09(+2.30%)
Apr 20, 2021 3.935 3.952 3.752 3.787 231,216 -0.17(-4.41%)
Apr 19, 2021 3.901 3.973 3.892 3.962 198,508 +0.05(+1.34%)
Apr 16, 2021 3.927 4.005 3.796 3.909 256,703 +0.00(+0.00%)
Apr 15, 2021 4.014 4.014 3.839 3.909 291,556 -0.10(-2.40%)
Apr 14, 2021 3.979 4.075 3.935 4.005 269,558 +0.10(+2.46%)
Apr 13, 2021 3.944 3.944 3.839 3.909 165,654 +0.02(+0.45%)
Apr 12, 2021 3.953 4.040 3.857 3.892 161,954 -0.10(-2.62%)
Apr 09, 2021 3.927 4.031 3.883 3.997 137,519 +0.04(+1.10%)
Apr 08, 2021 3.997 3.997 3.866 3.953 148,833 -0.03(-0.88%)
Apr 07, 2021 4.023 4.084 3.927 3.988 169,139 -0.05(-1.30%)
Apr 06, 2021 3.962 4.066 3.944 4.040 190,454 +0.11(+2.89%)
Apr 05, 2021 4.127 4.145 3.892 3.927 287,525 -0.18(-4.46%)
Apr 01, 2021 3.927 4.136 3.927 4.110 189,204 +0.19(+4.90%)
Mar 31, 2021 3.874 3.979 3.839 3.918 202,061 +0.02(+0.45%)
Mar 30, 2021 3.927 3.935 3.822 3.901 140,204 -0.03(-0.67%)
Mar 29, 2021 3.927 3.962 3.892 3.927 333,725 -0.01(-0.22%)
Mar 26, 2021 3.831 3.935 3.761 3.935 182,672 +0.15(+3.92%)
Mar 25, 2021 3.831 3.909 3.743 3.787 235,571 -0.15(-3.77%)
Mar 24, 2021 3.901 4.023 3.883 3.935 369,628 +0.11(+2.97%)
Mar 23, 2021 3.874 3.953 3.770 3.822 258,782 -0.11(-2.88%)
Mar 22, 2021 4.188 4.188 3.918 3.935 374,440 -0.24(-5.65%)
Mar 19, 2021 4.093 4.215 3.927 4.171 813,658 +0.08(+1.92%)
Mar 18, 2021 4.215 4.267 3.953 4.093 974,026 +0.25(+6.59%)
Mar 17, 2021 3.883 3.909 3.778 3.839 134,174 -0.04(-1.12%)
Mar 16, 2021 3.927 3.962 3.805 3.883 199,329 -0.10(-2.63%)
Mar 15, 2021 3.970 4.075 3.901 3.988 351,697 +0.07(+1.78%)
Mar 12, 2021 4.023 4.133 3.918 3.918 207,998 -0.10(-2.60%)
Mar 11, 2021 4.049 4.110 3.954 4.023 209,838 -0.03(-0.86%)
Mar 10, 2021 3.918 4.258 3.887 4.058 517,075 +0.20(+5.20%)
Mar 09, 2021 4.267 4.267 3.839 3.857 386,388 -0.41(-9.61%)
Mar 08, 2021 4.136 4.389 4.136 4.267 743,150 +0.22(+5.39%)
Mar 05, 2021 3.892 4.084 3.866 4.049 576,093 +0.28(+7.41%)
Mar 04, 2021 3.761 4.101 3.578 3.770 1,100,198 +0.08(+2.13%)
Mar 03, 2021 3.586 3.787 3.586 3.691 458,660 +0.11(+3.17%)
Mar 02, 2021 3.499 3.665 3.499 3.578 271,403 +0.10(+2.76%)
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.