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 )

7.770 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, 2022 7.510 7.700 7.370 7.410 941,124 -0.07(-0.94%)
May 27, 2022 7.260 7.505 7.250 7.480 575,686 +0.19(+2.61%)
May 26, 2022 7.270 7.495 7.210 7.290 671,570 +0.09(+1.25%)
May 25, 2022 7.060 7.250 7.060 7.200 598,607 +0.11(+1.55%)
May 24, 2022 6.910 7.095 6.840 7.090 978,728 +0.14(+2.01%)
May 23, 2022 6.830 6.970 6.640 6.950 677,245 +0.17(+2.51%)
May 20, 2022 6.820 7.010 6.610 6.780 582,126 -0.01(-0.15%)
May 19, 2022 6.800 7.020 6.725 6.790 613,333 -0.15(-2.16%)
May 18, 2022 7.050 7.240 6.775 6.940 957,940 -0.14(-1.98%)
May 17, 2022 7.130 7.210 6.915 7.080 817,007 -0.04(-0.56%)
May 16, 2022 7.110 7.208 7.061 7.120 1,226,461 +0.09(+1.25%)
May 13, 2022 6.847 7.100 6.847 7.032 1,000,998 +0.23(+3.44%)
May 12, 2022 6.749 6.847 6.574 6.798 678,194 +0.01(+0.14%)
May 11, 2022 6.847 6.981 6.715 6.788 980,472 +0.09(+1.31%)
May 10, 2022 6.769 7.013 6.525 6.701 1,135,626 -0.03(-0.43%)
May 09, 2022 7.140 7.188 6.625 6.730 1,042,270 -0.48(-6.63%)
May 06, 2022 7.452 7.461 7.130 7.208 755,871 -0.20(-2.64%)
May 05, 2022 7.237 7.422 6.964 7.403 1,312,962 +0.41(+5.86%)
May 04, 2022 6.974 7.060 6.798 6.993 647,028 +0.13(+1.85%)
May 03, 2022 6.623 6.915 6.623 6.866 652,192 +0.20(+2.92%)
May 02, 2022 6.545 6.671 6.467 6.671 598,540 +0.04(+0.59%)
Apr 29, 2022 6.827 6.896 6.564 6.632 516,232 -0.12(-1.73%)
Apr 28, 2022 6.759 6.847 6.515 6.749 511,401 +0.06(+0.87%)
Apr 27, 2022 6.642 6.779 6.496 6.691 483,272 +0.09(+1.33%)
Apr 26, 2022 6.603 6.752 6.574 6.603 661,643 -0.02(-0.29%)
Apr 25, 2022 6.837 6.866 6.320 6.623 1,433,865 -0.38(-5.43%)
Apr 22, 2022 7.335 7.442 7.003 7.003 765,370 -0.29(-4.01%)
Apr 21, 2022 7.569 7.647 7.149 7.296 835,122 -0.27(-3.61%)
Apr 20, 2022 7.403 7.608 7.383 7.569 757,334 +0.21(+2.92%)
Apr 19, 2022 7.305 7.408 7.276 7.354 901,460 +0.05(+0.67%)
Apr 18, 2022 7.227 7.374 7.091 7.305 879,271 +0.15(+2.04%)
Apr 14, 2022 7.061 7.179 6.974 7.159 507,515 +0.09(+1.24%)
Apr 13, 2022 6.798 7.115 6.788 7.071 683,992 +0.32(+4.77%)
Apr 12, 2022 6.974 7.013 6.720 6.749 624,052 -0.12(-1.70%)
Apr 11, 2022 7.247 7.247 6.808 6.866 892,037 -0.45(-6.13%)
Apr 08, 2022 6.857 7.374 6.857 7.315 981,497 +0.51(+7.45%)
Apr 07, 2022 6.827 6.983 6.740 6.808 817,926 +0.01(+0.14%)
Apr 06, 2022 6.808 6.915 6.754 6.798 785,092 +0.08(+1.16%)
Apr 05, 2022 6.827 6.944 6.696 6.720 391,004 -0.07(-1.01%)
Apr 04, 2022 6.720 6.845 6.632 6.788 716,241 +0.13(+1.90%)
Apr 01, 2022 6.584 6.720 6.564 6.662 404,903 +0.09(+1.34%)
Mar 31, 2022 6.632 6.749 6.554 6.574 906,626 -0.09(-1.32%)
Mar 30, 2022 6.827 6.959 6.642 6.662 505,949 -0.10(-1.44%)
Mar 29, 2022 6.486 6.774 6.428 6.759 826,320 +0.13(+1.91%)
Mar 28, 2022 6.803 6.803 6.467 6.632 740,336 -0.22(-3.27%)
Mar 25, 2022 6.584 6.983 6.584 6.857 1,220,592 +0.26(+3.99%)
Mar 24, 2022 6.554 6.691 6.457 6.593 790,579 +0.04(+0.60%)
Mar 23, 2022 6.340 6.642 6.330 6.554 1,094,895 +0.30(+4.84%)
Mar 22, 2022 6.242 6.340 6.130 6.252 963,056 +0.02(+0.31%)
Mar 21, 2022 6.223 6.310 6.106 6.232 911,762 +0.10(+1.59%)
Mar 18, 2022 6.174 6.174 5.969 6.135 971,750 +0.07(+1.13%)
Mar 17, 2022 5.842 6.164 5.833 6.067 741,285 +0.28(+4.89%)
Mar 16, 2022 5.950 6.008 5.667 5.784 975,534 -0.06(-1.00%)
Mar 15, 2022 5.423 6.026 5.335 5.842 2,879,225 +0.24(+4.36%)
Mar 14, 2022 5.784 5.784 5.467 5.598 815,072 -0.11(-1.88%)
Mar 11, 2022 5.784 5.823 5.629 5.706 690,620 -0.02(-0.34%)
Mar 10, 2022 5.823 5.862 5.647 5.725 764,844 -0.05(-0.84%)
Mar 09, 2022 5.803 5.920 5.628 5.774 830,742 -0.20(-3.27%)
Mar 08, 2022 6.145 6.320 5.872 5.969 1,103,881 -0.08(-1.29%)
Mar 07, 2022 5.833 6.076 5.823 6.047 1,000,932 +0.29(+5.08%)
Mar 04, 2022 5.676 5.794 5.657 5.755 453,365 +0.00(+0.00%)
Mar 03, 2022 5.794 5.803 5.608 5.755 636,326 -0.04(-0.67%)
Mar 02, 2022 5.686 5.794 5.628 5.794 780,709 +0.21(+3.85%)
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.