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 (%)
May 31, 2019 5.495 5.631 5.313 5.594 281,554 +0.11(+1.93%)
May 30, 2019 5.609 5.616 5.450 5.487 445,511 -0.05(-0.96%)
May 29, 2019 5.965 6.063 5.472 5.540 599,767 -0.02(-0.41%)
May 28, 2019 5.745 5.821 5.487 5.563 379,051 -0.15(-2.65%)
May 24, 2019 5.700 5.730 5.533 5.715 536,062 +0.14(+2.59%)
May 23, 2019 5.669 5.760 5.306 5.571 261,368 -0.20(-3.54%)
May 22, 2019 5.980 5.988 5.662 5.775 393,274 -0.21(-3.54%)
May 21, 2019 5.980 6.033 5.882 5.988 409,510 +0.02(+0.38%)
May 20, 2019 5.904 6.086 5.904 5.965 262,598 +0.02(+0.25%)
May 17, 2019 6.139 6.192 5.919 5.950 150,804 -0.12(-2.00%)
May 16, 2019 6.048 6.219 6.003 6.071 490,371 +0.03(+0.57%)
May 15, 2019 5.918 6.052 5.918 6.037 409,391 +0.13(+2.13%)
May 14, 2019 6.067 6.067 5.903 5.911 230,937 -0.13(-2.09%)
May 13, 2019 6.096 6.196 5.814 6.037 360,097 -0.05(-0.85%)
May 10, 2019 6.081 6.156 6.007 6.089 273,718 +0.04(+0.61%)
May 09, 2019 6.089 6.156 6.007 6.052 255,884 +0.01(+0.12%)
May 08, 2019 5.963 6.126 5.963 6.044 159,009 +0.04(+0.74%)
May 07, 2019 6.000 6.237 5.933 6.000 196,831 -0.13(-2.06%)
May 06, 2019 6.126 6.274 6.037 6.126 726,911 -0.03(-0.48%)
May 03, 2019 6.163 6.304 5.985 6.156 64,856 +0.04(+0.61%)
May 02, 2019 6.326 6.334 6.119 6.119 73,467 -0.22(-3.51%)
May 01, 2019 6.437 6.504 6.211 6.341 200,713 -0.09(-1.38%)
Apr 30, 2019 6.638 6.638 6.141 6.430 374,411 -0.16(-2.36%)
Apr 29, 2019 6.571 6.652 6.571 6.586 115,290 -0.01(-0.11%)
Apr 26, 2019 6.652 6.697 6.549 6.593 94,250 -0.10(-1.44%)
Apr 25, 2019 6.638 6.712 6.638 6.690 83,548 +0.05(+0.78%)
Apr 24, 2019 6.771 6.771 6.586 6.638 210,268 -0.08(-1.21%)
Apr 23, 2019 6.719 6.823 6.630 6.719 109,918 -0.01(-0.22%)
Apr 22, 2019 6.690 6.890 6.690 6.734 85,088 +0.02(+0.33%)
Apr 18, 2019 6.868 6.868 6.645 6.712 74,429 -0.15(-2.16%)
Apr 17, 2019 6.675 6.890 6.660 6.860 354,599 +0.20(+3.01%)
Apr 16, 2019 6.652 6.823 6.578 6.660 140,035 +0.01(+0.22%)
Apr 15, 2019 6.905 6.905 6.571 6.645 81,609 -0.23(-3.34%)
Apr 12, 2019 6.905 7.031 6.838 6.875 167,197 +0.10(+1.53%)
Apr 11, 2019 6.801 6.830 6.697 6.771 75,384 -0.02(-0.33%)
Apr 10, 2019 6.771 7.063 6.608 6.793 113,289 +0.04(+0.55%)
Apr 09, 2019 6.801 6.816 6.608 6.756 269,966 -0.04(-0.55%)
Apr 08, 2019 6.986 7.068 6.727 6.793 190,700 -0.09(-1.29%)
Apr 05, 2019 6.742 6.942 6.690 6.882 482,849 +0.16(+2.32%)
Apr 04, 2019 6.682 6.808 6.460 6.727 66,149 -0.04(-0.55%)
Apr 03, 2019 6.749 6.875 6.645 6.764 128,915 +0.01(+0.22%)
Apr 02, 2019 6.719 6.749 6.386 6.749 212,473 +0.09(+1.34%)
Apr 01, 2019 6.727 6.764 6.568 6.660 171,636 +0.10(+1.58%)
Mar 29, 2019 6.467 6.771 6.452 6.556 208,996 +0.16(+2.43%)
Mar 28, 2019 6.400 6.482 6.304 6.400 96,621 -0.05(-0.80%)
Mar 27, 2019 6.504 6.586 6.356 6.452 82,221 +0.01(+0.12%)
Mar 26, 2019 6.475 6.586 6.400 6.445 83,413 +0.04(+0.70%)
Mar 25, 2019 6.208 6.452 6.015 6.400 266,411 +0.13(+2.13%)
Mar 22, 2019 6.615 6.615 6.230 6.267 108,678 -0.38(-5.69%)
Mar 21, 2019 6.512 6.667 6.415 6.645 166,950 +0.10(+1.59%)
Mar 20, 2019 6.460 6.652 6.400 6.541 221,433 +0.08(+1.26%)
Mar 19, 2019 6.482 6.512 6.334 6.460 180,138 -0.03(-0.46%)
Mar 18, 2019 6.460 6.489 6.326 6.489 157,244 +0.00(+0.00%)
Mar 15, 2019 6.052 6.541 6.000 6.489 461,275 +0.43(+7.10%)
Mar 14, 2019 5.978 6.119 5.933 6.059 133,281 +0.05(+0.86%)
Mar 13, 2019 5.874 6.007 5.874 6.007 99,789 +0.20(+3.45%)
Mar 12, 2019 6.007 6.044 5.800 5.807 135,069 -0.20(-3.33%)
Mar 11, 2019 5.933 6.081 5.874 6.007 109,743 +0.16(+2.66%)
Mar 08, 2019 5.963 6.000 5.770 5.852 152,230 -0.14(-2.35%)
Mar 07, 2019 5.859 6.208 5.859 5.992 172,070 +0.13(+2.15%)
Mar 06, 2019 5.881 6.067 5.755 5.866 444,446 -0.09(-1.49%)
Mar 05, 2019 5.874 5.963 5.785 5.955 106,754 +0.07(+1.26%)
Mar 04, 2019 5.896 5.963 5.785 5.881 120,662 +0.07(+1.15%)
Mar 01, 2019 5.748 5.929 5.748 5.814 80,497 +0.07(+1.16%)
Feb 28, 2019 5.822 5.889 5.714 5.748 119,283 -0.03(-0.51%)
Feb 27, 2019 5.748 5.874 5.636 5.777 197,744 +0.03(+0.52%)
Feb 26, 2019 5.725 5.963 5.711 5.748 196,381 +0.04(+0.78%)
Feb 25, 2019 5.659 5.770 5.577 5.703 66,474 +0.05(+0.92%)
Feb 22, 2019 5.681 5.814 5.585 5.651 78,205 -0.04(-0.65%)
Feb 21, 2019 5.829 5.840 5.651 5.688 92,988 -0.15(-2.54%)
Feb 20, 2019 5.792 5.978 5.748 5.837 130,791 +0.02(+0.38%)
Feb 19, 2019 5.836 5.966 5.796 5.814 137,533 +0.03(+0.50%)
Feb 15, 2019 5.706 5.825 5.677 5.786 398,097 +0.10(+1.78%)
Feb 14, 2019 5.287 5.764 5.287 5.684 652,312 +0.40(+7.67%)
Feb 13, 2019 5.250 5.370 5.250 5.279 207,242 +0.04(+0.69%)
Feb 12, 2019 5.352 5.471 5.164 5.243 318,712 -0.01(-0.28%)
Feb 11, 2019 5.359 5.402 5.236 5.258 182,387 -0.05(-0.95%)
Feb 08, 2019 5.156 5.460 5.156 5.308 468,618 +0.08(+1.52%)
Feb 07, 2019 5.793 5.836 5.171 5.229 477,651 -0.63(-10.74%)
Feb 06, 2019 6.002 6.234 5.843 5.858 261,441 +0.07(+1.25%)
Feb 05, 2019 5.851 5.995 5.786 5.786 232,457 -0.14(-2.44%)
Feb 04, 2019 5.988 6.060 5.767 5.930 424,561 -0.17(-2.84%)
Feb 01, 2019 5.786 6.104 5.786 6.104 237,696 +0.30(+5.24%)
Jan 31, 2019 5.959 6.017 5.670 5.800 206,142 -0.14(-2.43%)
Jan 30, 2019 5.959 5.974 5.872 5.945 458,902 +0.05(+0.86%)
Jan 29, 2019 5.814 6.010 5.800 5.894 550,915 +0.07(+1.24%)
Jan 28, 2019 5.836 5.945 5.648 5.822 141,874 -0.10(-1.71%)
Jan 25, 2019 5.822 6.075 5.786 5.923 144,498 +0.07(+1.11%)
Jan 24, 2019 5.713 5.981 5.663 5.858 151,257 +0.07(+1.25%)
Jan 23, 2019 5.858 6.082 5.677 5.786 158,689 +0.01(+0.13%)
Jan 22, 2019 6.104 6.248 5.771 5.778 222,269 -0.30(-4.88%)
Jan 18, 2019 6.154 6.342 5.988 6.075 294,390 +0.01(+0.12%)
Jan 17, 2019 6.118 6.234 5.974 6.068 211,360 -0.09(-1.53%)
Jan 16, 2019 6.162 6.292 6.053 6.162 151,105 +0.02(+0.35%)
Jan 15, 2019 6.285 6.379 6.118 6.140 115,926 -0.09(-1.39%)
Jan 14, 2019 6.147 6.379 6.147 6.227 117,598 +0.06(+0.94%)
Jan 11, 2019 6.321 6.447 6.169 6.169 268,947 -0.18(-2.85%)
Jan 10, 2019 6.335 6.473 6.238 6.350 212,995 -0.01(-0.11%)
Jan 09, 2019 6.277 6.473 6.191 6.357 250,862 +0.17(+2.81%)
Jan 08, 2019 6.473 6.473 6.136 6.183 183,481 -0.20(-3.06%)
Jan 07, 2019 6.191 6.487 6.147 6.379 421,714 +0.16(+2.56%)
Jan 04, 2019 6.147 6.277 6.068 6.219 142,147 +0.15(+2.50%)
Jan 03, 2019 6.176 6.690 5.735 6.068 264,055 -0.10(-1.64%)
Jan 02, 2019 6.068 6.538 5.945 6.169 212,617 +0.02(+0.35%)
Dec 31, 2018 5.959 6.212 5.728 6.147 319,141 +0.22(+3.66%)
Dec 28, 2018 5.728 6.039 5.626 5.930 264,660 +0.33(+5.81%)
Dec 27, 2018 5.301 5.626 5.236 5.605 262,975 +0.19(+3.47%)
Dec 26, 2018 5.106 5.417 4.853 5.417 626,868 +0.33(+6.54%)
Dec 24, 2018 5.106 5.178 4.925 5.084 1,096,806 -0.06(-1.13%)
Dec 21, 2018 5.250 5.843 5.142 5.142 2,768,427 -0.16(-3.00%)
Dec 20, 2018 5.272 5.402 5.185 5.301 637,403 -0.11(-2.01%)
Dec 19, 2018 5.323 5.467 5.301 5.409 796,710 +0.07(+1.36%)
Dec 18, 2018 5.373 5.525 5.279 5.337 711,986 -0.08(-1.47%)
Dec 17, 2018 5.605 5.713 5.337 5.417 662,452 +0.10(+1.90%)
Dec 14, 2018 5.402 5.417 5.193 5.315 4,787,122 +0.03(+0.55%)
Dec 13, 2018 5.373 5.388 5.185 5.287 95,680 -0.14(-2.66%)
Dec 12, 2018 5.467 5.670 5.424 5.431 137,900 -0.03(-0.53%)
Dec 11, 2018 5.337 6.002 5.337 5.460 905,021 +0.15(+2.86%)
Dec 10, 2018 5.467 5.467 5.200 5.308 112,266 -0.16(-2.91%)
Dec 07, 2018 5.590 5.641 5.460 5.467 207,276 +0.13(+2.44%)
Dec 06, 2018 5.511 5.728 5.149 5.337 79,069 -0.16(-2.89%)
Dec 04, 2018 5.713 5.829 5.373 5.496 83,933 -0.30(-5.12%)
Dec 03, 2018 5.634 5.843 5.583 5.793 596,815 +0.22(+4.03%)
Nov 30, 2018 5.648 5.648 5.352 5.569 289,826 -0.04(-0.65%)
Nov 29, 2018 5.807 5.807 5.532 5.605 396,074 +0.07(+1.17%)
Nov 28, 2018 5.438 5.569 5.200 5.540 106,523 +0.10(+1.86%)
Nov 27, 2018 5.720 5.742 5.424 5.438 151,535 -0.27(-4.81%)
Nov 26, 2018 5.843 6.053 5.569 5.713 96,063 +0.14(+2.60%)
Nov 23, 2018 5.728 6.248 5.496 5.569 57,661 -0.22(-3.75%)
Nov 21, 2018 5.786 5.786 5.786 0 +0.20(+3.49%)
Nov 20, 2018 5.634 5.908 5.489 5.590 117,742 -0.38(-6.42%)
Nov 19, 2018 5.460 6.140 5.460 5.974 222,285 +0.19(+3.25%)
Nov 16, 2018 5.692 5.908 5.561 5.786 232,718 +0.06(+1.01%)
Nov 15, 2018 5.807 5.908 5.431 5.728 459,307 -0.17(-2.82%)
Nov 14, 2018 5.836 6.046 5.706 5.894 166,364 +0.07(+1.12%)
Nov 13, 2018 6.111 6.364 5.786 5.829 158,416 -0.36(-5.84%)
Nov 12, 2018 6.465 6.812 6.107 6.191 326,978 -0.32(-4.89%)
Nov 09, 2018 5.760 6.809 5.352 6.509 577,026 -0.18(-2.70%)
Nov 08, 2018 6.820 7.066 6.596 6.690 116,691 -0.25(-3.65%)
Nov 07, 2018 6.805 7.203 6.805 6.943 61,795 -0.00(-0.05%)
Nov 06, 2018 7.046 7.082 6.832 6.946 58,978 -0.04(-0.51%)
Nov 05, 2018 6.803 7.039 6.803 6.982 30,636 +0.21(+3.17%)
Nov 02, 2018 6.989 7.025 6.731 6.767 210,303 -0.19(-2.68%)
Nov 01, 2018 7.025 7.233 6.925 6.953 231,262 -0.06(-0.92%)
Oct 31, 2018 6.918 7.222 6.918 7.018 527,077 +0.16(+2.30%)
Oct 30, 2018 6.588 6.946 6.542 6.860 261,404 +0.09(+1.38%)
Oct 29, 2018 7.175 7.175 6.645 6.767 226,054 -0.36(-5.03%)
Oct 26, 2018 6.982 7.154 6.950 7.125 64,934 -0.08(-1.09%)
Oct 25, 2018 7.025 7.268 6.803 7.204 616,463 +0.24(+3.50%)
Oct 24, 2018 7.175 7.197 6.946 6.961 69,573 -0.11(-1.62%)
Oct 23, 2018 7.419 7.419 6.939 7.075 386,573 -0.39(-5.18%)
Oct 22, 2018 7.440 7.662 7.362 7.462 53,578 -0.02(-0.29%)
Oct 19, 2018 7.533 7.641 7.405 7.483 73,871 +0.01(+0.19%)
Oct 18, 2018 7.662 7.662 7.412 7.469 34,538 -0.09(-1.14%)
Oct 17, 2018 7.720 7.720 7.412 7.555 78,657 -0.11(-1.40%)
Oct 16, 2018 7.512 7.770 7.362 7.662 55,491 +0.21(+2.88%)
Oct 15, 2018 7.533 7.648 7.405 7.448 273,720 -0.05(-0.67%)
Oct 12, 2018 7.662 7.684 7.347 7.498 313,640 -0.01(-0.10%)
Oct 11, 2018 7.505 7.684 7.430 7.505 329,768 -0.01(-0.19%)
Oct 10, 2018 7.770 7.870 7.448 7.519 731,880 -0.26(-3.40%)
Oct 09, 2018 7.927 7.934 7.770 7.784 729,387 -0.09(-1.09%)
Oct 08, 2018 7.877 8.006 7.791 7.870 124,689 -0.01(-0.09%)
Oct 05, 2018 7.849 7.999 7.820 7.877 172,460 +0.04(+0.46%)
Oct 04, 2018 7.891 7.985 7.791 7.841 840,864 -0.08(-0.99%)
Oct 03, 2018 8.121 8.121 7.791 7.920 1,572,479 -0.17(-2.12%)
Oct 02, 2018 8.071 8.092 7.877 8.092 256,137 +0.04(+0.44%)
Oct 01, 2018 7.920 8.271 7.813 8.056 221,253 +0.18(+2.27%)
Sep 28, 2018 7.970 8.078 7.877 7.877 294,508 -0.08(-0.99%)
Sep 27, 2018 8.071 8.099 7.899 7.956 213,821 -0.06(-0.71%)
Sep 26, 2018 8.164 8.164 8.006 8.013 202,288 -0.04(-0.53%)
Sep 25, 2018 8.020 8.192 7.999 8.056 694,426 +0.00(+0.00%)
Sep 24, 2018 8.056 8.235 7.970 8.056 1,182,466 +0.00(+0.00%)
Sep 21, 2018 8.063 8.199 7.841 8.056 1,216,577 +0.00(+0.00%)
Sep 20, 2018 8.142 8.235 7.985 8.056 1,510,278 -0.01(-0.18%)
Sep 19, 2018 8.049 8.235 8.049 8.071 687,610 -0.02(-0.27%)
Sep 18, 2018 7.859 8.235 7.859 8.092 364,783 +0.06(+0.80%)
Sep 17, 2018 8.135 8.199 7.927 8.028 178,992 -0.10(-1.23%)
Sep 14, 2018 8.164 8.196 8.006 8.128 524,502 -0.04(-0.44%)
Sep 13, 2018 8.171 8.228 8.121 8.164 114,161 +0.15(+1.88%)
Sep 12, 2018 8.185 8.235 7.949 8.013 235,506 -0.16(-1.93%)
Sep 11, 2018 8.121 8.178 8.063 8.171 270,209 +0.06(+0.71%)
Sep 10, 2018 8.121 8.293 8.071 8.114 564,499 -0.01(-0.09%)
Sep 07, 2018 8.121 8.156 8.056 8.121 482,748 -0.11(-1.31%)
Sep 06, 2018 8.306 8.306 8.174 8.228 147,014 -0.06(-0.78%)
Sep 05, 2018 8.257 8.378 8.196 8.293 1,079,403 +0.06(+0.70%)
Sep 04, 2018 8.164 8.250 8.121 8.235 137,477 +0.08(+0.97%)
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.