Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
5.959
6.017
5.670
5.800
206,142
-0.14(-2.43%)
Jan 30, 2019
5.959
5.974
5.872
5.945
458,902
+0.05(+0.86%)
Jan 29, 2019
5.814
6.010
5.800
5.894
550,915
+0.07(+1.24%)
Jan 28, 2019
5.836
5.945
5.648
5.822
141,874
-0.10(-1.71%)
Jan 25, 2019
5.822
6.075
5.786
5.923
144,498
+0.07(+1.11%)
Jan 24, 2019
5.713
5.981
5.663
5.858
151,257
+0.07(+1.25%)
Jan 23, 2019
5.858
6.082
5.677
5.786
158,689
+0.01(+0.13%)
Jan 22, 2019
6.104
6.248
5.771
5.778
222,269
-0.30(-4.88%)
Jan 18, 2019
6.154
6.342
5.988
6.075
294,390
+0.01(+0.12%)
Jan 17, 2019
6.118
6.234
5.974
6.068
211,360
-0.09(-1.53%)
Jan 16, 2019
6.162
6.292
6.053
6.162
151,105
+0.02(+0.35%)
Jan 15, 2019
6.285
6.379
6.118
6.140
115,926
-0.09(-1.39%)
Jan 14, 2019
6.147
6.379
6.147
6.227
117,598
+0.06(+0.94%)
Jan 11, 2019
6.321
6.447
6.169
6.169
268,947
-0.18(-2.85%)
Jan 10, 2019
6.335
6.473
6.238
6.350
212,995
-0.01(-0.11%)
Jan 09, 2019
6.277
6.473
6.191
6.357
250,862
+0.17(+2.81%)
Jan 08, 2019
6.473
6.473
6.136
6.183
183,481
-0.20(-3.06%)
Jan 07, 2019
6.191
6.487
6.147
6.379
421,714
+0.16(+2.56%)
Jan 04, 2019
6.147
6.277
6.068
6.219
142,147
+0.15(+2.50%)
Jan 03, 2019
6.176
6.690
5.735
6.068
264,055
-0.10(-1.64%)
Jan 02, 2019
6.068
6.538
5.945
6.169
212,617
+0.02(+0.35%)
Dec 31, 2018
5.959
6.212
5.728
6.147
319,141
+0.22(+3.66%)
Dec 28, 2018
5.728
6.039
5.626
5.930
264,660
+0.33(+5.81%)
Dec 27, 2018
5.301
5.626
5.236
5.605
262,975
+0.19(+3.47%)
Dec 26, 2018
5.106
5.417
4.853
5.417
626,868
+0.33(+6.54%)
Dec 24, 2018
5.106
5.178
4.925
5.084
1,096,806
-0.06(-1.13%)
Dec 21, 2018
5.250
5.843
5.142
5.142
2,768,427
-0.16(-3.00%)
Dec 20, 2018
5.272
5.402
5.185
5.301
637,403
-0.11(-2.01%)
Dec 19, 2018
5.323
5.467
5.301
5.409
796,710
+0.07(+1.36%)
Dec 18, 2018
5.373
5.525
5.279
5.337
711,986
-0.08(-1.47%)
Dec 17, 2018
5.605
5.713
5.337
5.417
662,452
+0.10(+1.90%)
Dec 14, 2018
5.402
5.417
5.193
5.315
4,787,122
+0.03(+0.55%)
Dec 13, 2018
5.373
5.388
5.185
5.287
95,680
-0.14(-2.66%)
Dec 12, 2018
5.467
5.670
5.424
5.431
137,900
-0.03(-0.53%)
Dec 11, 2018
5.337
6.002
5.337
5.460
905,021
+0.15(+2.86%)
Dec 10, 2018
5.467
5.467
5.200
5.308
112,266
-0.16(-2.91%)
Dec 07, 2018
5.590
5.641
5.460
5.467
207,276
+0.13(+2.44%)
Dec 06, 2018
5.511
5.728
5.149
5.337
79,069
-0.16(-2.89%)
Dec 04, 2018
5.713
5.829
5.373
5.496
83,933
-0.30(-5.12%)
Dec 03, 2018
5.634
5.843
5.583
5.793
596,815
+0.22(+4.03%)
Nov 30, 2018
5.648
5.648
5.352
5.569
289,826
-0.04(-0.65%)
Nov 29, 2018
5.807
5.807
5.532
5.605
396,074
+0.07(+1.17%)
Nov 28, 2018
5.438
5.569
5.200
5.540
106,523
+0.10(+1.86%)
Nov 27, 2018
5.720
5.742
5.424
5.438
151,535
-0.27(-4.81%)
Nov 26, 2018
5.843
6.053
5.569
5.713
96,063
+0.14(+2.60%)
Nov 23, 2018
5.728
6.248
5.496
5.569
57,661
-0.22(-3.75%)
Nov 21, 2018
5.786
5.786
5.786
0
+0.20(+3.49%)
Nov 20, 2018
5.634
5.908
5.489
5.590
117,742
-0.38(-6.42%)
Nov 19, 2018
5.460
6.140
5.460
5.974
222,285
+0.19(+3.25%)
Nov 16, 2018
5.692
5.908
5.561
5.786
232,718
+0.06(+1.01%)
Nov 15, 2018
5.807
5.908
5.431
5.728
459,307
-0.17(-2.82%)
Nov 14, 2018
5.836
6.046
5.706
5.894
166,364
+0.07(+1.12%)
Nov 13, 2018
6.111
6.364
5.786
5.829
158,416
-0.36(-5.84%)
Nov 12, 2018
6.465
6.812
6.107
6.191
326,978
-0.32(-4.89%)
Nov 09, 2018
5.760
6.809
5.352
6.509
577,026
-0.18(-2.70%)
Nov 08, 2018
6.820
7.066
6.596
6.690
116,691
-0.25(-3.65%)
Nov 07, 2018
6.805
7.203
6.805
6.943
61,795
-0.00(-0.05%)
Nov 06, 2018
7.046
7.082
6.832
6.946
58,978
-0.04(-0.51%)
Nov 05, 2018
6.803
7.039
6.803
6.982
30,636
+0.21(+3.17%)
Nov 02, 2018
6.989
7.025
6.731
6.767
210,303
-0.19(-2.68%)
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
.