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 (%)
Feb 28, 2019 7.850 7.940 7.705 7.750 88,465 -0.04(-0.51%)
Feb 27, 2019 7.750 7.920 7.600 7.790 146,655 +0.04(+0.52%)
Feb 26, 2019 7.720 8.040 7.700 7.750 145,644 +0.06(+0.78%)
Feb 25, 2019 7.630 7.780 7.520 7.690 49,300 +0.07(+0.92%)
Feb 22, 2019 7.660 7.840 7.530 7.620 58,000 -0.05(-0.65%)
Feb 21, 2019 7.860 7.875 7.620 7.670 68,964 -0.20(-2.54%)
Feb 20, 2019 7.810 8.060 7.750 7.870 97,000 -0.17(-2.11%)
Feb 19, 2019 8.070 8.250 8.015 8.040 99,463 +0.04(+0.50%)
Feb 15, 2019 7.890 8.055 7.850 8.000 287,900 +0.14(+1.78%)
Feb 14, 2019 7.310 7.970 7.310 7.860 471,746 +0.56(+7.67%)
Feb 13, 2019 7.260 7.425 7.260 7.300 149,876 +0.05(+0.69%)
Feb 12, 2019 7.400 7.566 7.140 7.250 230,490 -0.02(-0.28%)
Feb 11, 2019 7.410 7.470 7.240 7.270 131,901 -0.07(-0.95%)
Feb 08, 2019 7.130 7.550 7.130 7.340 338,900 +0.11(+1.52%)
Feb 07, 2019 8.010 8.070 7.150 7.230 345,433 -0.87(-10.74%)
Feb 06, 2019 8.300 8.620 8.080 8.100 189,072 +0.10(+1.25%)
Feb 05, 2019 8.090 8.290 8.000 8.000 168,111 -0.20(-2.44%)
Feb 04, 2019 8.280 8.380 7.975 8.200 307,039 -0.24(-2.84%)
Feb 01, 2019 8.000 8.440 8.000 8.440 171,900 +0.42(+5.24%)
Jan 31, 2019 8.240 8.320 7.840 8.020 149,080 -0.20(-2.43%)
Jan 30, 2019 8.240 8.260 8.120 8.220 331,874 +0.07(+0.86%)
Jan 29, 2019 8.040 8.310 8.020 8.150 398,417 +0.10(+1.24%)
Jan 28, 2019 8.070 8.220 7.810 8.050 102,602 -0.14(-1.71%)
Jan 25, 2019 8.050 8.400 8.000 8.190 104,500 +0.09(+1.11%)
Jan 24, 2019 7.900 8.270 7.830 8.100 109,388 +0.10(+1.25%)
Jan 23, 2019 8.100 8.410 7.850 8.000 114,763 +0.01(+0.13%)
Jan 22, 2019 8.440 8.640 7.980 7.990 160,743 -0.41(-4.88%)
Jan 18, 2019 8.510 8.770 8.280 8.400 212,900 +0.01(+0.12%)
Jan 17, 2019 8.460 8.620 8.260 8.390 152,854 -0.13(-1.53%)
Jan 16, 2019 8.520 8.700 8.370 8.520 109,278 +0.03(+0.35%)
Jan 15, 2019 8.690 8.820 8.460 8.490 83,837 -0.12(-1.39%)
Jan 14, 2019 8.500 8.820 8.500 8.610 85,046 +0.08(+0.94%)
Jan 11, 2019 8.740 8.915 8.530 8.530 194,500 -0.25(-2.85%)
Jan 10, 2019 8.760 8.950 8.625 8.780 154,036 -0.01(-0.11%)
Jan 09, 2019 8.680 8.950 8.560 8.790 181,421 +0.24(+2.81%)
Jan 08, 2019 8.950 8.950 8.485 8.550 132,692 -0.27(-3.06%)
Jan 07, 2019 8.560 8.970 8.500 8.820 304,980 +0.22(+2.56%)
Jan 04, 2019 8.500 8.680 8.390 8.600 102,800 +0.21(+2.50%)
Jan 03, 2019 8.540 9.250 7.930 8.390 190,962 -0.14(-1.64%)
Jan 02, 2019 8.390 9.040 8.220 8.530 153,763 +0.03(+0.35%)
Dec 31, 2018 8.240 8.590 7.920 8.500 230,800 +0.30(+3.66%)
Dec 28, 2018 7.920 8.350 7.780 8.200 191,400 +0.45(+5.81%)
Dec 27, 2018 7.330 7.780 7.240 7.750 190,181 +0.26(+3.47%)
Dec 26, 2018 7.060 7.490 6.710 7.490 453,345 +0.46(+6.54%)
Dec 24, 2018 7.060 7.160 6.810 7.030 793,200 -0.08(-1.13%)
Dec 21, 2018 7.260 8.080 7.110 7.110 2,002,100 -0.22(-3.00%)
Dec 20, 2018 7.290 7.470 7.170 7.330 460,964 -0.15(-2.01%)
Dec 19, 2018 7.360 7.560 7.330 7.480 576,173 +0.10(+1.36%)
Dec 18, 2018 7.430 7.640 7.300 7.380 514,902 -0.11(-1.47%)
Dec 17, 2018 7.750 7.900 7.380 7.490 479,079 +0.14(+1.90%)
Dec 14, 2018 7.470 7.490 7.180 7.350 3,462,000 +0.04(+0.55%)
Dec 13, 2018 7.430 7.450 7.170 7.310 69,195 -0.20(-2.66%)
Dec 12, 2018 7.560 7.840 7.500 7.510 99,728 -0.04(-0.53%)
Dec 11, 2018 7.380 8.300 7.380 7.550 654,503 +0.21(+2.86%)
Dec 10, 2018 7.560 7.560 7.190 7.340 81,190 -0.22(-2.91%)
Dec 07, 2018 7.730 7.800 7.550 7.560 149,900 +0.18(+2.44%)
Dec 06, 2018 7.620 7.920 7.120 7.380 57,182 -0.22(-2.89%)
Dec 04, 2018 7.900 8.060 7.430 7.600 60,700 -0.41(-5.12%)
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.