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 )

N/A 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 29, 2021 3.230 3.310 3.050 3.060 279,000 -0.18(-5.56%)
Jan 28, 2021 3.280 3.310 3.150 3.240 162,536 +0.03(+0.93%)
Jan 27, 2021 3.280 3.500 3.200 3.210 352,759 -0.13(-3.89%)
Jan 26, 2021 3.580 3.580 3.330 3.340 212,768 -0.18(-5.11%)
Jan 25, 2021 3.460 3.530 3.270 3.520 234,796 -0.01(-0.28%)
Jan 22, 2021 3.360 3.550 3.300 3.530 189,800 +0.10(+2.92%)
Jan 21, 2021 3.600 3.679 3.380 3.430 257,754 -0.15(-4.19%)
Jan 20, 2021 3.730 3.745 3.460 3.580 269,021 -0.14(-3.76%)
Jan 19, 2021 3.550 3.790 3.550 3.720 230,558 +0.19(+5.38%)
Jan 15, 2021 3.600 3.640 3.420 3.530 383,700 -0.13(-3.55%)
Jan 14, 2021 3.500 3.740 3.500 3.660 295,174 +0.19(+5.48%)
Jan 13, 2021 3.610 3.640 3.400 3.470 195,933 -0.13(-3.61%)
Jan 12, 2021 3.350 3.690 3.350 3.600 398,278 +0.29(+8.76%)
Jan 11, 2021 3.290 3.395 3.250 3.310 185,575 +0.00(+0.00%)
Jan 08, 2021 3.350 3.420 3.250 3.310 409,300 +0.00(+0.00%)
Jan 07, 2021 3.400 3.490 3.290 3.310 557,543 -0.05(-1.49%)
Jan 06, 2021 3.420 3.480 3.330 3.360 372,156 +0.01(+0.30%)
Jan 05, 2021 3.360 3.520 3.330 3.350 516,595 +0.00(+0.00%)
Jan 04, 2021 3.200 3.370 3.110 3.350 366,028 +0.20(+6.35%)
Dec 31, 2020 3.150 3.150 3.150 349,403 +0.00(+0.00%)
Dec 30, 2020 3.050 3.220 3.050 3.150 349,403 +0.11(+3.62%)
Dec 29, 2020 3.200 3.220 3.000 3.040 169,773 -0.13(-4.10%)
Dec 28, 2020 3.280 3.320 3.150 3.170 155,407 -0.08(-2.46%)
Dec 24, 2020 3.260 3.300 3.210 3.250 69,500 +0.00(+0.00%)
Dec 23, 2020 2.950 3.300 2.950 3.250 254,476 +0.31(+10.54%)
Dec 22, 2020 2.970 3.030 2.900 2.940 233,196 -0.06(-2.00%)
Dec 21, 2020 3.100 3.120 2.950 3.000 264,659 -0.24(-7.41%)
Dec 18, 2020 3.240 3.370 3.150 3.240 524,900 +0.05(+1.57%)
Dec 17, 2020 3.150 3.200 3.100 3.190 156,655 +0.04(+1.27%)
Dec 16, 2020 3.080 3.200 3.010 3.150 146,078 +0.08(+2.61%)
Dec 15, 2020 2.850 3.110 2.800 3.070 274,450 +0.23(+8.10%)
Dec 14, 2020 3.050 3.070 2.830 2.840 254,153 -0.15(-5.02%)
Dec 11, 2020 3.040 3.200 2.950 2.990 228,200 -0.06(-1.97%)
Dec 10, 2020 3.000 3.220 2.950 3.050 343,501 +0.03(+0.99%)
Dec 09, 2020 2.780 3.090 2.720 3.020 417,187 +0.31(+11.44%)
Dec 08, 2020 2.450 2.810 2.450 2.710 755,144 +0.26(+10.61%)
Dec 07, 2020 2.420 2.480 2.370 2.450 268,459 +0.03(+1.24%)
Dec 04, 2020 2.450 2.450 2.325 2.420 538,800 +0.17(+7.56%)
Dec 03, 2020 2.350 2.370 2.220 2.250 212,391 -0.09(-3.85%)
Dec 02, 2020 2.210 2.385 2.210 2.340 235,593 +0.14(+6.36%)
Dec 01, 2020 2.370 2.380 2.190 2.200 211,228 -0.10(-4.35%)
Nov 30, 2020 2.490 2.500 2.270 2.300 330,695 -0.20(-8.00%)
Nov 27, 2020 2.550 2.580 2.470 2.500 175,300 -0.04(-1.57%)
Nov 25, 2020 2.620 2.620 2.380 2.540 399,000 -0.03(-1.17%)
Nov 24, 2020 2.360 2.570 2.275 2.570 931,253 +0.28(+12.23%)
Nov 23, 2020 2.320 2.350 2.230 2.290 448,411 -0.05(-2.14%)
Nov 20, 2020 2.320 2.400 2.300 2.340 357,200 -0.01(-0.43%)
Nov 19, 2020 2.300 2.380 2.230 2.350 275,805 +0.05(+2.17%)
Nov 18, 2020 2.290 2.353 2.260 2.300 312,407 +0.02(+0.88%)
Nov 17, 2020 2.270 2.370 2.150 2.280 381,396 +0.03(+1.33%)
Nov 16, 2020 2.210 2.260 2.170 2.250 473,742 +0.05(+2.27%)
Nov 13, 2020 2.150 2.280 2.110 2.200 380,900 +0.09(+4.27%)
Nov 12, 2020 2.390 2.410 2.100 2.110 418,620 -0.27(-11.34%)
Nov 11, 2020 2.470 2.520 2.320 2.380 230,247 -0.09(-3.64%)
Nov 10, 2020 2.440 2.510 2.430 2.470 208,391 +0.09(+3.78%)
Nov 09, 2020 2.490 2.550 2.370 2.380 373,130 +0.16(+7.21%)
Nov 06, 2020 2.370 2.490 2.220 2.220 336,700 -0.28(-11.20%)
Nov 05, 2020 2.000 2.550 1.950 2.500 361,567 +0.53(+26.90%)
Nov 04, 2020 1.950 2.000 1.880 1.970 41,436 +0.00(+0.00%)
Nov 03, 2020 1.950 2.010 1.900 1.970 103,350 +0.09(+4.79%)
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.