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 (%)
Apr 30, 2020 2.620 2.670 2.350 2.445 359,354 -0.10(-4.12%)
Apr 29, 2020 2.400 2.660 2.350 2.550 393,742 +0.27(+11.84%)
Apr 28, 2020 2.220 2.364 2.150 2.280 172,162 +0.06(+2.70%)
Apr 27, 2020 2.100 2.260 2.050 2.220 221,744 +0.13(+6.22%)
Apr 24, 2020 2.170 2.230 2.070 2.090 196,400 -0.04(-1.88%)
Apr 23, 2020 2.250 2.311 2.110 2.130 273,724 -0.01(-0.47%)
Apr 22, 2020 2.200 2.290 2.120 2.140 204,790 -0.01(-0.47%)
Apr 21, 2020 2.050 2.220 2.030 2.150 231,769 +0.10(+4.88%)
Apr 20, 2020 2.140 2.260 2.020 2.050 235,824 -0.09(-4.21%)
Apr 17, 2020 2.060 2.250 2.030 2.140 172,600 +0.08(+3.88%)
Apr 16, 2020 2.250 2.250 2.020 2.060 97,830 -0.16(-7.21%)
Apr 15, 2020 2.110 2.230 1.950 2.220 209,602 +0.04(+1.83%)
Apr 14, 2020 2.420 2.460 2.170 2.180 160,221 -0.22(-9.17%)
Apr 13, 2020 2.500 2.655 2.380 2.400 157,213 -0.02(-0.83%)
Apr 09, 2020 2.430 2.590 2.340 2.420 155,800 +0.05(+2.11%)
Apr 08, 2020 2.350 2.420 2.260 2.370 202,180 +0.05(+2.16%)
Apr 07, 2020 2.450 2.475 2.300 2.320 193,655 -0.11(-4.53%)
Apr 06, 2020 2.550 2.550 2.150 2.430 192,873 -0.17(-6.54%)
Apr 03, 2020 2.510 2.600 2.220 2.600 239,300 +0.13(+5.26%)
Apr 02, 2020 2.000 2.750 2.000 2.470 344,146 +0.46(+22.89%)
Apr 01, 2020 2.070 2.200 1.930 2.010 221,213 -0.14(-6.51%)
Mar 31, 2020 2.140 2.200 2.030 2.150 376,863 +0.07(+3.37%)
Mar 30, 2020 2.080 2.110 1.900 2.080 307,230 +0.02(+0.97%)
Mar 27, 2020 2.310 2.360 2.040 2.060 165,400 -0.35(-14.52%)
Mar 26, 2020 2.340 2.480 2.160 2.410 197,236 +0.07(+2.99%)
Mar 25, 2020 1.820 2.400 1.820 2.340 303,361 +0.56(+31.46%)
Mar 24, 2020 2.130 2.170 1.600 1.780 476,390 -0.22(-11.00%)
Mar 23, 2020 2.230 2.290 1.850 2.000 263,705 -0.23(-10.31%)
Mar 20, 2020 2.350 2.480 2.200 2.230 280,000 -0.08(-3.46%)
Mar 19, 2020 2.010 2.750 1.800 2.310 283,327 +0.29(+14.36%)
Mar 18, 2020 2.400 2.430 1.930 2.020 487,619 -0.53(-20.78%)
Mar 17, 2020 2.340 2.700 2.290 2.550 367,587 +0.17(+7.14%)
Mar 16, 2020 2.000 2.600 2.000 2.380 361,977 +0.14(+6.25%)
Mar 13, 2020 2.440 2.622 2.060 2.240 564,300 -0.04(-1.75%)
Mar 12, 2020 2.400 2.460 2.270 2.280 390,089 -0.22(-8.80%)
Mar 11, 2020 2.630 2.670 2.414 2.500 368,299 -0.20(-7.41%)
Mar 10, 2020 2.990 3.000 2.510 2.700 473,971 +0.00(+0.00%)
Mar 09, 2020 2.880 3.220 2.570 2.700 3,805,247 -0.84(-23.73%)
Mar 06, 2020 3.410 3.540 3.250 3.540 1,293,500 +0.06(+1.72%)
Mar 05, 2020 3.650 3.750 3.450 3.480 282,587 -0.18(-4.92%)
Mar 04, 2020 3.650 3.700 3.505 3.660 371,536 +0.09(+2.52%)
Mar 03, 2020 3.750 3.790 3.550 3.570 280,601 -0.15(-4.03%)
Mar 02, 2020 3.930 4.010 3.500 3.720 313,812 -0.27(-6.88%)
Feb 28, 2020 3.970 4.020 3.917 3.995 342,200 -0.02(-0.62%)
Feb 27, 2020 3.990 4.130 3.760 4.020 1,174,881 -0.10(-2.43%)
Feb 26, 2020 4.070 4.290 4.040 4.120 229,773 +0.05(+1.23%)
Feb 25, 2020 4.280 4.300 4.000 4.070 618,104 -0.22(-5.13%)
Feb 24, 2020 4.430 4.430 4.230 4.290 245,947 -0.32(-6.94%)
Feb 21, 2020 4.820 4.820 4.550 4.610 185,600 -0.18(-3.76%)
Feb 20, 2020 4.620 4.820 4.600 4.790 177,368 +0.15(+3.23%)
Feb 19, 2020 4.640 4.700 4.530 4.640 201,682 +0.00(+0.00%)
Feb 18, 2020 4.520 4.650 4.500 4.640 185,521 +0.10(+2.20%)
Feb 14, 2020 4.680 4.717 4.510 4.540 504,500 -0.13(-2.78%)
Feb 13, 2020 4.650 4.770 4.649 4.670 83,096 -0.06(-1.27%)
Feb 12, 2020 4.780 4.880 4.650 4.730 130,355 -0.01(-0.21%)
Feb 11, 2020 4.590 4.800 4.480 4.740 411,039 +0.20(+4.41%)
Feb 10, 2020 4.670 4.690 4.470 4.540 433,398 -0.18(-3.81%)
Feb 07, 2020 4.700 4.750 4.550 4.720 262,200 -0.02(-0.42%)
Feb 06, 2020 4.920 4.925 4.650 4.740 361,159 -0.11(-2.27%)
Feb 05, 2020 4.800 4.940 4.750 4.850 273,491 +0.08(+1.78%)
Feb 04, 2020 4.980 5.045 4.760 4.765 469,659 -0.19(-3.74%)
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.