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 (%)
Apr 30, 2019 8.950 8.950 8.280 8.670 277,678 -0.21(-2.36%)
Apr 29, 2019 8.860 8.970 8.860 8.880 85,504 -0.01(-0.11%)
Apr 26, 2019 8.970 9.030 8.830 8.890 69,900 -0.13(-1.44%)
Apr 25, 2019 8.950 9.050 8.950 9.020 61,963 +0.07(+0.78%)
Apr 24, 2019 9.130 9.130 8.880 8.950 155,943 -0.11(-1.21%)
Apr 23, 2019 9.060 9.200 8.940 9.060 81,520 -0.02(-0.22%)
Apr 22, 2019 9.020 9.290 9.020 9.080 63,105 +0.03(+0.33%)
Apr 18, 2019 9.260 9.260 8.960 9.050 55,200 -0.20(-2.16%)
Apr 17, 2019 9.000 9.290 8.980 9.250 262,985 +0.27(+3.01%)
Apr 16, 2019 8.970 9.200 8.870 8.980 103,856 +0.02(+0.22%)
Apr 15, 2019 9.310 9.310 8.860 8.960 60,525 -0.31(-3.34%)
Apr 12, 2019 9.310 9.480 9.220 9.270 124,000 +0.14(+1.53%)
Apr 11, 2019 9.170 9.210 9.030 9.130 55,908 -0.03(-0.33%)
Apr 10, 2019 9.130 9.524 8.910 9.160 84,020 +0.05(+0.55%)
Apr 09, 2019 9.170 9.190 8.910 9.110 200,218 -0.05(-0.55%)
Apr 08, 2019 9.420 9.530 9.070 9.160 141,431 -0.12(-1.29%)
Apr 05, 2019 9.090 9.360 9.020 9.280 358,100 +0.21(+2.32%)
Apr 04, 2019 9.010 9.180 8.710 9.070 49,059 -0.05(-0.55%)
Apr 03, 2019 9.100 9.270 8.960 9.120 95,609 +0.02(+0.22%)
Apr 02, 2019 9.060 9.100 8.610 9.100 157,579 +0.12(+1.34%)
Apr 01, 2019 9.070 9.120 8.856 8.980 127,292 +0.14(+1.58%)
Mar 29, 2019 8.720 9.130 8.700 8.840 155,000 +0.21(+2.43%)
Mar 28, 2019 8.630 8.740 8.500 8.630 71,658 -0.07(-0.80%)
Mar 27, 2019 8.770 8.880 8.570 8.700 60,979 +0.01(+0.12%)
Mar 26, 2019 8.730 8.880 8.630 8.690 61,863 +0.06(+0.70%)
Mar 25, 2019 8.370 8.700 8.110 8.630 197,581 +0.18(+2.13%)
Mar 22, 2019 8.920 8.920 8.400 8.450 80,600 -0.51(-5.69%)
Mar 21, 2019 8.780 8.990 8.650 8.960 123,817 +0.14(+1.59%)
Mar 20, 2019 8.710 8.970 8.630 8.820 164,224 +0.11(+1.26%)
Mar 19, 2019 8.740 8.780 8.540 8.710 133,598 -0.04(-0.46%)
Mar 18, 2019 8.710 8.750 8.530 8.750 116,619 +0.00(+0.00%)
Mar 15, 2019 8.160 8.820 8.090 8.750 342,100 +0.58(+7.10%)
Mar 14, 2019 8.060 8.250 8.000 8.170 98,847 +0.07(+0.86%)
Mar 13, 2019 7.920 8.100 7.920 8.100 74,008 +0.27(+3.45%)
Mar 12, 2019 8.100 8.150 7.820 7.830 100,173 -0.27(-3.33%)
Mar 11, 2019 8.000 8.200 7.920 8.100 81,390 +0.21(+2.66%)
Mar 08, 2019 8.040 8.090 7.780 7.890 112,900 -0.19(-2.35%)
Mar 07, 2019 7.900 8.370 7.900 8.080 127,614 +0.17(+2.15%)
Mar 06, 2019 7.930 8.180 7.760 7.910 329,619 -0.12(-1.49%)
Mar 05, 2019 7.920 8.040 7.800 8.030 79,173 +0.10(+1.26%)
Mar 04, 2019 7.950 8.040 7.800 7.930 89,488 +0.09(+1.15%)
Mar 01, 2019 7.750 7.995 7.750 7.840 59,700 +0.09(+1.16%)
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%)
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.