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, 2021 4.560 4.600 4.440 4.440 147,600 -0.17(-3.69%)
Apr 29, 2021 4.660 4.670 4.520 4.610 143,251 +0.02(+0.44%)
Apr 28, 2021 4.530 4.660 4.530 4.590 260,553 +0.07(+1.55%)
Apr 27, 2021 4.500 4.610 4.450 4.520 197,364 +0.03(+0.67%)
Apr 26, 2021 4.440 4.567 4.440 4.490 166,832 +0.06(+1.35%)
Apr 23, 2021 4.360 4.520 4.320 4.430 626,500 +0.05(+1.14%)
Apr 22, 2021 4.470 4.500 4.350 4.380 121,778 -0.06(-1.35%)
Apr 21, 2021 4.310 4.500 4.270 4.440 152,872 +0.10(+2.30%)
Apr 20, 2021 4.510 4.529 4.300 4.340 201,760 -0.20(-4.41%)
Apr 19, 2021 4.470 4.553 4.460 4.540 173,219 +0.06(+1.34%)
Apr 16, 2021 4.500 4.590 4.350 4.480 224,000 +0.00(+0.00%)
Apr 15, 2021 4.600 4.600 4.400 4.480 254,413 -0.11(-2.40%)
Apr 14, 2021 4.560 4.670 4.510 4.590 235,217 +0.11(+2.46%)
Apr 13, 2021 4.520 4.520 4.400 4.480 144,550 +0.02(+0.45%)
Apr 12, 2021 4.530 4.630 4.420 4.460 141,322 -0.12(-2.62%)
Apr 09, 2021 4.500 4.620 4.450 4.580 120,000 +0.05(+1.10%)
Apr 08, 2021 4.580 4.580 4.430 4.530 129,872 -0.04(-0.88%)
Apr 07, 2021 4.610 4.680 4.500 4.570 147,591 -0.06(-1.30%)
Apr 06, 2021 4.540 4.660 4.520 4.630 166,191 +0.13(+2.89%)
Apr 05, 2021 4.730 4.750 4.460 4.500 250,895 -0.21(-4.46%)
Apr 01, 2021 4.500 4.740 4.500 4.710 165,100 +0.22(+4.90%)
Mar 31, 2021 4.440 4.560 4.400 4.490 176,319 +0.02(+0.45%)
Mar 30, 2021 4.500 4.510 4.380 4.470 122,343 -0.03(-0.67%)
Mar 29, 2021 4.500 4.540 4.460 4.500 291,209 -0.01(-0.22%)
Mar 26, 2021 4.390 4.510 4.310 4.510 159,400 +0.17(+3.92%)
Mar 25, 2021 4.390 4.480 4.290 4.340 205,560 -0.17(-3.77%)
Mar 24, 2021 4.470 4.610 4.450 4.510 322,538 +0.13(+2.97%)
Mar 23, 2021 4.440 4.530 4.320 4.380 225,814 -0.13(-2.88%)
Mar 22, 2021 4.800 4.800 4.490 4.510 326,737 -0.27(-5.65%)
Mar 19, 2021 4.690 4.830 4.500 4.780 710,000 +0.09(+1.92%)
Mar 18, 2021 4.830 4.890 4.530 4.690 849,937 +0.29(+6.59%)
Mar 17, 2021 4.450 4.480 4.330 4.400 117,081 -0.05(-1.12%)
Mar 16, 2021 4.500 4.540 4.360 4.450 173,935 -0.12(-2.63%)
Mar 15, 2021 4.550 4.670 4.470 4.570 306,892 +0.08(+1.78%)
Mar 12, 2021 4.610 4.736 4.490 4.490 181,500 -0.12(-2.60%)
Mar 11, 2021 4.640 4.710 4.531 4.610 183,105 -0.04(-0.86%)
Mar 10, 2021 4.490 4.880 4.455 4.650 451,201 +0.23(+5.20%)
Mar 09, 2021 4.890 4.890 4.400 4.420 337,163 -0.47(-9.61%)
Mar 08, 2021 4.740 5.030 4.740 4.890 648,474 +0.25(+5.39%)
Mar 05, 2021 4.460 4.680 4.430 4.640 502,700 +0.32(+7.41%)
Mar 04, 2021 4.310 4.700 4.100 4.320 960,035 +0.09(+2.13%)
Mar 03, 2021 4.110 4.340 4.110 4.230 400,228 +0.13(+3.17%)
Mar 02, 2021 4.010 4.200 4.010 4.100 236,827 +0.11(+2.76%)
Mar 01, 2021 4.040 4.131 3.920 3.990 232,655 +0.04(+1.01%)
Feb 26, 2021 4.040 4.150 3.880 3.950 213,200 -0.09(-2.23%)
Feb 25, 2021 4.240 4.260 4.040 4.040 268,669 -0.24(-5.61%)
Feb 24, 2021 4.250 4.360 4.220 4.280 271,969 -0.05(-1.15%)
Feb 23, 2021 4.280 4.390 4.120 4.330 330,406 +0.07(+1.64%)
Feb 22, 2021 4.180 4.320 4.180 4.260 331,676 +0.12(+2.90%)
Feb 19, 2021 4.150 4.250 4.080 4.140 283,300 +0.02(+0.49%)
Feb 18, 2021 4.220 4.230 4.060 4.120 186,876 -0.09(-2.14%)
Feb 17, 2021 4.220 4.260 4.140 4.210 311,950 -0.01(-0.24%)
Feb 16, 2021 4.050 4.360 4.050 4.220 405,675 +0.25(+6.30%)
Feb 12, 2021 3.850 3.990 3.790 3.970 263,300 +0.15(+3.93%)
Feb 11, 2021 3.840 3.850 3.630 3.820 299,302 -0.01(-0.26%)
Feb 10, 2021 3.810 3.870 3.700 3.830 333,997 +0.01(+0.26%)
Feb 09, 2021 3.760 3.840 3.710 3.820 188,324 +0.06(+1.60%)
Feb 08, 2021 3.740 3.840 3.670 3.760 396,636 +0.17(+4.74%)
Feb 05, 2021 3.580 3.650 3.530 3.590 319,100 +0.01(+0.28%)
Feb 04, 2021 3.600 3.620 3.470 3.580 214,776 +0.00(+0.00%)
Feb 03, 2021 3.480 3.620 3.460 3.580 725,953 +0.14(+4.07%)
Feb 02, 2021 3.440 3.550 3.330 3.440 235,728 +0.11(+3.30%)
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.