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 (%)
Oct 31, 2019 4.749 4.874 4.656 4.780 185,386 -0.02(-0.48%)
Oct 30, 2019 4.912 4.951 4.757 4.804 560,969 -0.12(-2.37%)
Oct 29, 2019 4.920 5.044 4.874 4.920 273,620 -0.02(-0.47%)
Oct 28, 2019 4.974 5.021 4.874 4.943 178,345 +0.02(+0.47%)
Oct 25, 2019 4.912 4.974 4.656 4.920 278,852 -0.03(-0.63%)
Oct 24, 2019 5.013 5.052 4.928 4.951 110,292 -0.01(-0.16%)
Oct 23, 2019 4.990 5.021 4.850 4.959 134,313 -0.01(-0.16%)
Oct 22, 2019 5.044 5.106 4.951 4.967 394,100 -0.07(-1.39%)
Oct 21, 2019 4.920 5.052 4.811 5.036 365,348 +0.13(+2.69%)
Oct 18, 2019 5.036 5.106 4.881 4.905 317,510 -0.15(-2.92%)
Oct 17, 2019 4.982 5.114 4.889 5.052 328,562 +0.11(+2.20%)
Oct 16, 2019 4.951 5.114 4.912 4.943 259,459 +0.01(+0.16%)
Oct 15, 2019 4.788 5.044 4.788 4.936 264,595 +0.12(+2.42%)
Oct 14, 2019 4.974 5.005 4.780 4.819 424,617 -0.14(-2.82%)
Oct 11, 2019 5.005 5.541 4.841 4.959 1,176,489 +0.19(+4.07%)
Oct 10, 2019 4.237 4.951 4.237 4.765 808,251 +0.51(+12.04%)
Oct 09, 2019 4.268 4.268 4.167 4.253 90,507 +0.02(+0.55%)
Oct 08, 2019 4.377 4.602 4.121 4.229 284,010 -0.05(-1.09%)
Oct 07, 2019 4.152 4.346 4.152 4.276 252,172 +0.05(+1.29%)
Oct 04, 2019 4.206 4.361 4.167 4.222 126,540 -0.02(-0.55%)
Oct 03, 2019 4.152 4.361 4.152 4.245 225,978 +0.04(+0.92%)
Oct 02, 2019 4.291 4.299 4.167 4.206 115,708 -0.06(-1.45%)
Oct 01, 2019 4.486 4.524 4.229 4.268 186,412 -0.19(-4.35%)
Sep 30, 2019 4.641 4.687 4.454 4.462 437,066 -0.19(-4.17%)
Sep 27, 2019 4.703 4.835 4.586 4.656 195,351 -0.04(-0.83%)
Sep 26, 2019 4.881 4.881 4.679 4.695 155,696 -0.19(-3.97%)
Sep 25, 2019 4.912 4.943 4.746 4.889 192,439 -0.03(-0.63%)
Sep 24, 2019 5.130 5.246 4.850 4.920 157,314 -0.26(-5.09%)
Sep 23, 2019 5.161 5.258 5.106 5.184 273,284 +0.06(+1.21%)
Sep 20, 2019 5.060 5.172 4.982 5.122 857,175 +0.08(+1.54%)
Sep 19, 2019 5.230 5.269 4.990 5.044 97,778 -0.13(-2.55%)
Sep 18, 2019 5.168 5.238 5.091 5.176 159,829 +0.00(+0.00%)
Sep 17, 2019 5.409 5.417 5.052 5.176 182,764 -0.26(-4.71%)
Sep 16, 2019 5.541 5.619 5.362 5.432 250,217 +0.16(+3.09%)
Sep 13, 2019 5.192 5.386 5.114 5.269 196,640 +0.07(+1.34%)
Sep 12, 2019 5.393 5.463 5.137 5.199 187,853 -0.26(-4.69%)
Sep 11, 2019 5.192 5.572 5.192 5.456 627,026 +0.28(+5.40%)
Sep 10, 2019 5.153 5.471 5.153 5.176 319,703 -0.01(-0.15%)
Sep 09, 2019 5.029 5.277 4.901 5.184 191,541 +0.16(+3.25%)
Sep 06, 2019 4.819 5.044 4.718 5.021 379,234 +0.19(+3.85%)
Sep 05, 2019 4.819 5.036 4.811 4.835 278,042 +0.02(+0.32%)
Sep 04, 2019 4.486 4.959 4.447 4.819 485,885 +0.33(+7.44%)
Sep 03, 2019 4.540 4.602 4.462 4.486 276,494 -0.06(-1.37%)
Aug 30, 2019 4.563 4.742 4.540 4.548 178,341 +0.01(+0.17%)
Aug 29, 2019 4.579 4.648 4.532 4.540 130,786 +0.00(+0.00%)
Aug 28, 2019 4.625 4.625 4.501 4.540 307,829 -0.08(-1.68%)
Aug 27, 2019 4.672 4.678 4.501 4.617 561,515 -0.02(-0.50%)
Aug 26, 2019 4.610 4.819 4.602 4.641 155,314 -0.02(-0.33%)
Aug 23, 2019 4.780 4.792 4.567 4.656 215,453 -0.22(-4.46%)
Aug 22, 2019 4.911 5.079 4.817 4.874 325,222 -0.08(-1.68%)
Aug 21, 2019 4.957 5.033 4.843 4.957 185,565 +0.06(+1.24%)
Aug 20, 2019 4.896 4.968 4.745 4.896 296,872 +0.10(+2.05%)
Aug 19, 2019 4.843 4.927 4.684 4.798 276,241 +0.02(+0.48%)
Aug 16, 2019 4.578 4.904 4.495 4.775 149,353 +0.22(+4.83%)
Aug 15, 2019 4.585 4.608 4.411 4.555 295,755 -0.03(-0.66%)
Aug 14, 2019 4.722 4.722 4.548 4.585 202,784 -0.15(-3.20%)
Aug 13, 2019 4.684 4.886 4.684 4.737 140,694 -0.02(-0.32%)
Aug 12, 2019 4.737 4.820 4.639 4.752 249,870 +0.13(+2.79%)
Aug 09, 2019 4.676 4.790 4.585 4.623 95,654 -0.04(-0.81%)
Aug 08, 2019 4.858 4.889 4.601 4.661 380,744 -0.17(-3.45%)
Aug 07, 2019 4.699 4.919 4.585 4.828 290,873 +0.08(+1.60%)
Aug 06, 2019 4.927 5.184 4.699 4.752 365,737 -0.11(-2.18%)
Aug 05, 2019 5.609 5.738 4.820 4.858 839,781 -1.02(-17.40%)
Aug 02, 2019 5.859 5.942 5.775 5.882 132,201 -0.02(-0.38%)
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.