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 30, 2021 4.870 4.870 4.750 4.770 150,285 -0.10(-2.05%)
Jul 29, 2021 4.950 4.950 4.820 4.870 106,238 -0.04(-0.81%)
Jul 28, 2021 4.920 4.960 4.780 4.910 114,916 +0.00(+0.00%)
Jul 27, 2021 4.880 4.920 4.770 4.910 242,193 +0.01(+0.20%)
Jul 26, 2021 4.860 5.025 4.860 4.900 133,883 +0.04(+0.82%)
Jul 23, 2021 4.950 4.958 4.750 4.860 161,353 -0.05(-1.02%)
Jul 22, 2021 4.950 4.970 4.810 4.910 124,542 -0.05(-1.01%)
Jul 21, 2021 4.870 5.030 4.870 4.960 175,150 +0.16(+3.33%)
Jul 20, 2021 4.760 4.880 4.720 4.800 341,432 +0.02(+0.42%)
Jul 19, 2021 4.610 4.790 4.511 4.780 277,651 +0.03(+0.63%)
Jul 16, 2021 4.820 4.830 4.750 4.750 231,685 -0.01(-0.21%)
Jul 15, 2021 4.720 4.890 4.720 4.760 392,411 -0.01(-0.21%)
Jul 14, 2021 4.930 4.980 4.730 4.770 199,277 -0.14(-2.85%)
Jul 13, 2021 4.990 5.000 4.881 4.910 182,451 -0.11(-2.19%)
Jul 12, 2021 5.040 5.120 4.950 5.020 278,474 -0.07(-1.38%)
Jul 09, 2021 4.950 5.130 4.880 5.090 199,320 +0.22(+4.52%)
Jul 08, 2021 4.750 4.940 4.700 4.870 167,103 +0.06(+1.25%)
Jul 07, 2021 4.900 4.980 4.790 4.810 466,329 -0.11(-2.24%)
Jul 06, 2021 5.140 5.140 4.900 4.920 258,906 -0.25(-4.84%)
Jul 02, 2021 5.220 5.220 5.080 5.170 260,266 -0.03(-0.58%)
Jul 01, 2021 5.160 5.255 5.157 5.200 398,947 +0.12(+2.36%)
Jun 30, 2021 5.040 5.200 5.030 5.080 334,337 +0.05(+0.99%)
Jun 29, 2021 4.960 5.090 4.850 5.030 852,081 +0.04(+0.80%)
Jun 28, 2021 5.170 5.170 4.940 4.990 625,481 -0.19(-3.67%)
Jun 25, 2021 5.150 5.275 5.110 5.180 1,452,558 +0.03(+0.58%)
Jun 24, 2021 5.120 5.150 5.060 5.150 284,803 +0.07(+1.38%)
Jun 23, 2021 5.130 5.160 5.050 5.080 443,649 -0.01(-0.20%)
Jun 22, 2021 5.300 5.300 5.040 5.090 253,267 -0.19(-3.60%)
Jun 21, 2021 4.950 5.280 4.950 5.280 331,998 +0.36(+7.32%)
Jun 18, 2021 5.070 5.090 4.910 4.920 269,222 -0.17(-3.34%)
Jun 17, 2021 5.200 5.250 5.050 5.090 349,791 -0.13(-2.49%)
Jun 16, 2021 5.200 5.280 5.080 5.220 250,563 -0.01(-0.19%)
Jun 15, 2021 5.270 5.310 5.150 5.230 170,958 -0.01(-0.19%)
Jun 14, 2021 5.090 5.390 5.090 5.240 312,499 +0.15(+2.95%)
Jun 11, 2021 5.000 5.105 4.995 5.090 575,286 +0.09(+1.80%)
Jun 10, 2021 5.050 5.090 4.900 5.000 224,294 +0.03(+0.60%)
Jun 09, 2021 5.140 5.140 4.940 4.970 250,729 -0.13(-2.55%)
Jun 08, 2021 5.060 5.180 4.950 5.100 398,021 +0.03(+0.59%)
Jun 07, 2021 5.100 5.130 4.990 5.070 374,362 +0.01(+0.20%)
Jun 04, 2021 4.940 5.200 4.910 5.060 736,382 +0.16(+3.27%)
Jun 03, 2021 4.950 5.030 4.800 4.900 399,838 -0.04(-0.81%)
Jun 02, 2021 4.750 4.980 4.700 4.940 446,108 +0.20(+4.22%)
Jun 01, 2021 4.740 4.830 4.710 4.740 235,405 +0.08(+1.72%)
May 28, 2021 4.740 4.740 4.600 4.660 161,516 -0.03(-0.64%)
May 27, 2021 4.650 4.740 4.610 4.690 554,887 +0.04(+0.86%)
May 26, 2021 4.510 4.710 4.450 4.650 280,807 +0.13(+2.88%)
May 25, 2021 4.780 4.780 4.500 4.520 483,235 -0.28(-5.83%)
May 24, 2021 4.800 4.870 4.709 4.800 331,046 -0.06(-1.23%)
May 21, 2021 4.890 4.930 4.800 4.860 421,498 +0.06(+1.25%)
May 20, 2021 4.860 4.905 4.730 4.800 187,156 -0.06(-1.23%)
May 19, 2021 4.920 5.005 4.780 4.860 410,099 -0.12(-2.41%)
May 18, 2021 5.150 5.150 4.930 4.980 339,376 -0.11(-2.16%)
May 17, 2021 4.990 5.200 4.920 5.090 534,306 +0.11(+2.21%)
May 14, 2021 4.840 5.060 4.790 4.980 510,070 +0.22(+4.62%)
May 13, 2021 4.800 4.920 4.680 4.760 199,431 -0.07(-1.45%)
May 12, 2021 4.940 5.040 4.777 4.830 323,985 -0.11(-2.23%)
May 11, 2021 4.840 5.000 4.710 4.940 223,316 +0.09(+1.86%)
May 10, 2021 5.070 5.070 4.820 4.850 273,658 -0.13(-2.61%)
May 07, 2021 4.970 5.040 4.850 4.980 285,953 +0.00(+0.00%)
May 06, 2021 4.750 5.100 4.710 4.980 440,699 +0.29(+6.18%)
May 05, 2021 4.600 4.740 4.560 4.690 273,499 +0.10(+2.18%)
May 04, 2021 4.610 4.650 4.420 4.590 273,264 -0.01(-0.22%)
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.