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 (%)
Aug 31, 2020 3.070 3.090 2.780 2.810 183,263 -0.25(-8.17%)
Aug 28, 2020 2.990 3.080 2.990 3.060 165,300 +0.05(+1.66%)
Aug 27, 2020 2.940 3.020 2.894 3.010 300,390 +0.05(+1.69%)
Aug 26, 2020 2.970 2.990 2.610 2.960 909,897 +0.01(+0.34%)
Aug 25, 2020 2.880 3.020 2.860 2.950 339,919 +0.05(+1.72%)
Aug 24, 2020 2.850 2.940 2.730 2.900 780,420 +0.08(+2.84%)
Aug 21, 2020 2.830 2.930 2.770 2.820 145,700 +0.00(+0.00%)
Aug 20, 2020 2.770 2.873 2.729 2.820 88,676 +0.01(+0.36%)
Aug 19, 2020 2.820 2.870 2.800 2.810 76,601 -0.01(-0.35%)
Aug 18, 2020 2.740 2.825 2.690 2.820 119,024 +0.06(+2.17%)
Aug 17, 2020 2.880 2.890 2.750 2.760 106,635 -0.12(-4.17%)
Aug 14, 2020 2.860 2.895 2.810 2.880 60,000 -0.02(-0.69%)
Aug 13, 2020 2.890 2.963 2.860 2.900 59,845 -0.02(-0.68%)
Aug 12, 2020 3.000 3.000 2.830 2.920 92,200 -0.06(-2.01%)
Aug 11, 2020 3.010 3.110 2.950 2.980 278,776 +0.03(+1.02%)
Aug 10, 2020 2.950 3.040 2.910 2.950 157,500 +0.04(+1.37%)
Aug 07, 2020 2.840 2.970 2.750 2.910 81,800 +0.06(+2.11%)
Aug 06, 2020 2.680 3.040 2.659 2.850 171,072 +0.15(+5.56%)
Aug 05, 2020 2.600 2.730 2.590 2.700 106,104 +0.14(+5.47%)
Aug 04, 2020 2.500 2.560 2.440 2.560 85,694 +0.06(+2.40%)
Aug 03, 2020 2.540 2.570 2.420 2.500 186,661 -0.01(-0.40%)
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%)
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.