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 (%)
Jul 31, 2020 2.670 2.690 2.490 2.510 133,000 -0.16(-5.99%)
Jul 30, 2020 2.640 2.700 2.560 2.670 95,924 -0.02(-0.74%)
Jul 29, 2020 2.650 2.700 2.583 2.690 72,122 +0.04(+1.51%)
Jul 28, 2020 2.690 2.740 2.630 2.650 66,530 -0.03(-1.12%)
Jul 27, 2020 2.730 2.740 2.640 2.680 138,825 -0.06(-2.19%)
Jul 24, 2020 2.840 2.900 2.720 2.740 108,400 -0.09(-3.18%)
Jul 23, 2020 2.900 2.920 2.810 2.830 83,088 -0.10(-3.41%)
Jul 22, 2020 2.910 2.980 2.850 2.930 109,524 -0.03(-1.01%)
Jul 21, 2020 2.850 3.050 2.850 2.960 181,954 +0.12(+4.23%)
Jul 20, 2020 3.030 3.110 2.830 2.840 115,906 -0.21(-6.89%)
Jul 17, 2020 3.100 3.190 3.020 3.050 82,000 -0.08(-2.56%)
Jul 16, 2020 3.170 3.210 3.090 3.130 184,612 -0.07(-2.19%)
Jul 15, 2020 3.210 3.230 3.160 3.200 238,323 +0.07(+2.24%)
Jul 14, 2020 3.070 3.210 3.000 3.130 176,243 +0.05(+1.62%)
Jul 13, 2020 3.210 3.210 3.060 3.080 140,495 -0.10(-3.14%)
Jul 10, 2020 3.030 3.180 3.030 3.180 129,800 +0.13(+4.26%)
Jul 09, 2020 3.140 3.200 2.990 3.050 386,696 -0.11(-3.48%)
Jul 08, 2020 3.180 3.180 3.060 3.160 322,975 -0.03(-0.94%)
Jul 07, 2020 3.210 3.220 3.090 3.190 204,576 +0.01(+0.31%)
Jul 06, 2020 3.250 3.250 3.160 3.180 310,209 +0.00(+0.00%)
Jul 02, 2020 3.250 3.310 3.150 3.180 123,100 +0.00(+0.00%)
Jul 01, 2020 3.170 3.340 3.150 3.180 309,535 -0.02(-0.63%)
Jun 30, 2020 3.080 3.230 3.010 3.200 249,864 +0.10(+3.23%)
Jun 29, 2020 3.500 3.505 2.980 3.100 415,689 -0.54(-14.84%)
Jun 26, 2020 2.970 3.690 2.755 3.640 934,300 +0.66(+21.94%)
Jun 25, 2020 2.870 2.990 2.830 2.985 132,201 +0.09(+3.29%)
Jun 24, 2020 3.010 3.020 2.880 2.890 179,181 -0.16(-5.25%)
Jun 23, 2020 3.100 3.100 2.980 3.050 141,831 +0.03(+0.99%)
Jun 22, 2020 3.090 3.190 2.960 3.020 354,142 -0.05(-1.63%)
Jun 19, 2020 3.110 3.170 3.000 3.070 2,168,100 -0.03(-0.97%)
Jun 18, 2020 2.980 3.166 2.920 3.100 167,389 +0.04(+1.31%)
Jun 17, 2020 3.290 3.290 3.010 3.060 108,743 -0.20(-6.13%)
Jun 16, 2020 3.550 3.590 3.130 3.260 154,524 -0.05(-1.51%)
Jun 15, 2020 3.000 3.350 2.880 3.310 269,521 +0.22(+7.12%)
Jun 12, 2020 3.160 3.193 2.950 3.090 147,400 +0.07(+2.32%)
Jun 11, 2020 3.230 3.230 2.910 3.020 432,061 -0.37(-10.91%)
Jun 10, 2020 3.510 3.510 3.280 3.390 455,466 -0.20(-5.57%)
Jun 09, 2020 3.660 3.690 3.350 3.590 195,671 -0.07(-1.91%)
Jun 08, 2020 3.750 3.830 3.610 3.660 284,223 +0.07(+1.95%)
Jun 05, 2020 3.010 3.790 3.010 3.590 536,000 +0.62(+20.88%)
Jun 04, 2020 2.980 3.040 2.900 2.970 235,112 -0.04(-1.33%)
Jun 03, 2020 2.840 3.090 2.810 3.010 476,769 +0.22(+7.89%)
Jun 02, 2020 2.590 3.130 2.580 2.790 404,154 +0.23(+8.98%)
Jun 01, 2020 2.470 2.657 2.460 2.560 194,770 +0.07(+2.81%)
May 29, 2020 2.530 2.530 2.340 2.490 249,900 -0.06(-2.35%)
May 28, 2020 2.680 2.685 2.530 2.550 194,918 -0.09(-3.41%)
May 27, 2020 2.660 2.700 2.520 2.640 272,032 +0.06(+2.33%)
May 26, 2020 2.650 2.680 2.550 2.580 212,567 +0.03(+1.18%)
May 22, 2020 2.740 2.740 2.500 2.550 353,600 -0.23(-8.27%)
May 21, 2020 2.440 2.880 2.429 2.780 533,076 +0.30(+12.10%)
May 20, 2020 2.440 2.530 2.370 2.480 429,834 +0.12(+5.08%)
May 19, 2020 2.430 2.430 2.280 2.360 578,051 -0.05(-2.07%)
May 18, 2020 2.410 2.480 2.310 2.410 385,151 +0.16(+7.11%)
May 15, 2020 2.210 2.400 2.150 2.250 523,000 +0.10(+4.65%)
May 14, 2020 2.150 2.330 2.107 2.150 240,791 -0.02(-0.92%)
May 13, 2020 2.370 2.400 2.150 2.170 343,408 -0.17(-7.26%)
May 12, 2020 2.490 2.560 2.320 2.340 254,596 -0.15(-6.02%)
May 11, 2020 2.500 2.680 2.430 2.490 380,922 -0.01(-0.40%)
May 08, 2020 2.500 2.650 2.300 2.500 375,400 -0.01(-0.40%)
May 07, 2020 2.460 2.550 2.415 2.510 240,689 +0.12(+5.02%)
May 06, 2020 2.270 2.520 2.250 2.390 330,695 +0.12(+5.29%)
May 05, 2020 2.290 2.540 2.220 2.270 348,960 +0.07(+3.18%)
May 04, 2020 2.250 2.500 2.100 2.200 459,388 -0.03(-1.35%)
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.