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 (%)
Oct 31, 2019 6.120 6.280 6.000 6.160 143,867 -0.03(-0.48%)
Oct 30, 2019 6.330 6.380 6.130 6.190 435,333 -0.15(-2.37%)
Oct 29, 2019 6.340 6.500 6.280 6.340 212,340 -0.03(-0.47%)
Oct 28, 2019 6.410 6.470 6.280 6.370 138,403 +0.03(+0.47%)
Oct 25, 2019 6.330 6.410 6.000 6.340 216,400 -0.04(-0.63%)
Oct 24, 2019 6.460 6.510 6.350 6.380 85,591 -0.01(-0.16%)
Oct 23, 2019 6.430 6.470 6.250 6.390 104,232 -0.01(-0.16%)
Oct 22, 2019 6.500 6.580 6.380 6.400 305,837 -0.09(-1.39%)
Oct 21, 2019 6.340 6.510 6.200 6.490 283,524 +0.17(+2.69%)
Oct 18, 2019 6.490 6.580 6.290 6.320 246,400 -0.19(-2.92%)
Oct 17, 2019 6.420 6.590 6.300 6.510 254,977 +0.14(+2.20%)
Oct 16, 2019 6.380 6.590 6.330 6.370 201,350 +0.01(+0.16%)
Oct 15, 2019 6.170 6.500 6.170 6.360 205,336 +0.15(+2.42%)
Oct 14, 2019 6.410 6.450 6.160 6.210 329,519 -0.18(-2.82%)
Oct 11, 2019 6.450 7.140 6.238 6.390 913,000 +0.25(+4.07%)
Oct 10, 2019 5.460 6.380 5.460 6.140 627,233 +0.66(+12.04%)
Oct 09, 2019 5.500 5.500 5.370 5.480 70,237 +0.03(+0.55%)
Oct 08, 2019 5.640 5.930 5.310 5.450 220,403 -0.06(-1.09%)
Oct 07, 2019 5.350 5.600 5.350 5.510 195,695 +0.07(+1.29%)
Oct 04, 2019 5.420 5.620 5.370 5.440 98,200 -0.03(-0.55%)
Oct 03, 2019 5.350 5.620 5.350 5.470 175,368 +0.05(+0.92%)
Oct 02, 2019 5.530 5.540 5.370 5.420 89,794 -0.08(-1.45%)
Oct 01, 2019 5.780 5.830 5.450 5.500 144,663 -0.25(-4.35%)
Sep 30, 2019 5.980 6.040 5.740 5.750 339,180 -0.25(-4.17%)
Sep 27, 2019 6.060 6.230 5.910 6.000 151,600 -0.05(-0.83%)
Sep 26, 2019 6.290 6.290 6.030 6.050 120,826 -0.25(-3.97%)
Sep 25, 2019 6.330 6.370 6.116 6.300 149,340 -0.04(-0.63%)
Sep 24, 2019 6.610 6.760 6.250 6.340 122,082 -0.34(-5.09%)
Sep 23, 2019 6.650 6.775 6.580 6.680 212,079 +0.08(+1.21%)
Sep 20, 2019 6.520 6.665 6.420 6.600 665,200 +0.10(+1.54%)
Sep 19, 2019 6.740 6.790 6.430 6.500 75,880 -0.17(-2.55%)
Sep 18, 2019 6.660 6.750 6.560 6.670 124,034 +0.00(+0.00%)
Sep 17, 2019 6.970 6.980 6.510 6.670 141,832 -0.33(-4.71%)
Sep 16, 2019 7.140 7.240 6.910 7.000 194,178 +0.21(+3.09%)
Sep 13, 2019 6.690 6.940 6.590 6.790 152,600 +0.09(+1.34%)
Sep 12, 2019 6.950 7.040 6.620 6.700 145,781 -0.33(-4.69%)
Sep 11, 2019 6.690 7.180 6.690 7.030 486,596 +0.36(+5.40%)
Sep 10, 2019 6.640 7.050 6.640 6.670 248,102 -0.01(-0.15%)
Sep 09, 2019 6.480 6.800 6.315 6.680 148,643 +0.21(+3.25%)
Sep 06, 2019 6.210 6.500 6.080 6.470 294,300 +0.24(+3.85%)
Sep 05, 2019 6.210 6.490 6.200 6.230 215,771 +0.02(+0.32%)
Sep 04, 2019 5.780 6.390 5.730 6.210 377,065 +0.43(+7.44%)
Sep 03, 2019 5.850 5.930 5.750 5.780 214,570 -0.08(-1.37%)
Aug 30, 2019 5.880 6.110 5.850 5.860 138,400 +0.01(+0.17%)
Aug 29, 2019 5.900 5.990 5.840 5.850 101,495 +0.00(+0.00%)
Aug 28, 2019 5.960 5.960 5.800 5.850 238,887 -0.10(-1.68%)
Aug 27, 2019 6.020 6.027 5.800 5.950 435,757 -0.03(-0.50%)
Aug 26, 2019 5.940 6.210 5.930 5.980 120,530 -0.02(-0.33%)
Aug 23, 2019 6.160 6.175 5.885 6.000 167,200 -0.43(-6.69%)
Aug 22, 2019 6.480 6.701 6.355 6.430 246,497 -0.11(-1.68%)
Aug 21, 2019 6.540 6.640 6.390 6.540 140,646 +0.08(+1.24%)
Aug 20, 2019 6.460 6.555 6.260 6.460 225,010 +0.13(+2.05%)
Aug 19, 2019 6.390 6.500 6.180 6.330 209,373 +0.03(+0.48%)
Aug 16, 2019 6.040 6.470 5.930 6.300 113,200 +0.29(+4.83%)
Aug 15, 2019 6.050 6.080 5.820 6.010 224,163 -0.04(-0.66%)
Aug 14, 2019 6.230 6.230 6.000 6.050 153,697 -0.20(-3.20%)
Aug 13, 2019 6.180 6.446 6.180 6.250 106,637 -0.02(-0.32%)
Aug 12, 2019 6.250 6.360 6.120 6.270 189,385 +0.17(+2.79%)
Aug 09, 2019 6.170 6.320 6.050 6.100 72,500 -0.05(-0.81%)
Aug 08, 2019 6.410 6.450 6.070 6.150 288,579 -0.22(-3.45%)
Aug 07, 2019 6.200 6.490 6.050 6.370 220,463 +0.10(+1.59%)
Aug 06, 2019 6.500 6.840 6.200 6.270 277,205 -0.14(-2.18%)
Aug 05, 2019 7.400 7.570 6.360 6.410 636,499 -1.35(-17.40%)
Aug 02, 2019 7.730 7.840 7.620 7.760 100,200 -0.03(-0.39%)
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.