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
)
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:
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 29, 2021
2.770
2.838
2.615
2.624
325,369
-0.15(-5.56%)
Jan 28, 2021
2.813
2.838
2.701
2.778
189,549
+0.03(+0.93%)
Jan 27, 2021
2.813
3.001
2.744
2.753
411,386
-0.11(-3.89%)
Jan 26, 2021
3.070
3.070
2.855
2.864
248,129
-0.15(-5.11%)
Jan 25, 2021
2.967
3.027
2.804
3.018
273,818
-0.01(-0.28%)
Jan 22, 2021
2.881
3.044
2.830
3.027
221,344
+0.09(+2.92%)
Jan 21, 2021
3.087
3.154
2.898
2.941
300,592
-0.13(-4.19%)
Jan 20, 2021
3.198
3.211
2.967
3.070
313,731
-0.12(-3.76%)
Jan 19, 2021
3.044
3.250
3.044
3.190
268,876
+0.16(+5.38%)
Jan 15, 2021
3.087
3.121
2.933
3.027
447,470
-0.11(-3.55%)
Jan 14, 2021
3.001
3.207
3.001
3.138
344,231
+0.16(+5.48%)
Jan 13, 2021
3.096
3.121
2.915
2.975
228,496
-0.11(-3.61%)
Jan 12, 2021
2.873
3.164
2.873
3.087
464,471
+0.25(+8.76%)
Jan 11, 2021
2.821
2.911
2.787
2.838
216,417
+0.00(+0.00%)
Jan 08, 2021
2.873
2.933
2.787
2.838
477,324
+0.00(+0.00%)
Jan 07, 2021
2.915
2.993
2.821
2.838
650,205
-0.04(-1.49%)
Jan 06, 2021
2.933
2.984
2.855
2.881
434,007
+0.01(+0.30%)
Jan 05, 2021
2.881
3.018
2.855
2.873
602,452
+0.00(+0.00%)
Jan 04, 2021
2.744
2.890
2.667
2.873
426,861
+0.17(+6.35%)
Dec 31, 2020
2.701
2.701
2.701
407,473
+0.00(+0.00%)
Dec 30, 2020
2.615
2.761
2.615
2.701
407,473
+0.09(+3.62%)
Dec 29, 2020
2.744
2.761
2.572
2.607
197,988
-0.11(-4.10%)
Dec 28, 2020
2.813
2.847
2.701
2.718
181,235
-0.07(-2.46%)
Dec 24, 2020
2.795
2.830
2.753
2.787
81,050
+0.00(+0.00%)
Dec 23, 2020
2.530
2.830
2.530
2.787
296,769
+0.27(+10.54%)
Dec 22, 2020
2.547
2.598
2.487
2.521
271,952
-0.05(-2.00%)
Dec 21, 2020
2.658
2.675
2.530
2.572
308,644
-0.21(-7.41%)
Dec 18, 2020
2.778
2.890
2.701
2.778
612,137
+0.04(+1.57%)
Dec 17, 2020
2.701
2.744
2.658
2.735
182,690
+0.03(+1.27%)
Dec 16, 2020
2.641
2.744
2.581
2.701
170,355
+0.07(+2.61%)
Dec 15, 2020
2.444
2.667
2.401
2.632
320,063
+0.20(+8.10%)
Dec 14, 2020
2.615
2.632
2.427
2.435
296,392
-0.13(-5.02%)
Dec 11, 2020
2.607
2.744
2.530
2.564
266,126
-0.05(-1.97%)
Dec 10, 2020
2.572
2.761
2.530
2.615
400,590
+0.03(+0.99%)
Dec 09, 2020
2.384
2.650
2.332
2.590
486,522
+0.27(+11.44%)
Dec 08, 2020
2.101
2.410
2.101
2.324
880,647
+0.22(+10.61%)
Dec 07, 2020
2.075
2.127
2.032
2.101
313,076
+0.03(+1.24%)
Dec 04, 2020
2.101
2.101
1.994
2.075
628,347
+0.15(+7.56%)
Dec 03, 2020
2.015
2.032
1.904
1.929
247,690
-0.08(-3.85%)
Dec 02, 2020
1.895
2.045
1.895
2.007
274,748
+0.12(+6.36%)
Dec 01, 2020
2.032
2.041
1.878
1.886
246,333
-0.09(-4.35%)
Nov 30, 2020
2.135
2.144
1.946
1.972
385,655
-0.17(-8.00%)
Nov 27, 2020
2.187
2.212
2.118
2.144
204,434
-0.03(-1.57%)
Nov 25, 2020
2.247
2.247
2.041
2.178
465,313
-0.03(-1.17%)
Nov 24, 2020
2.024
2.204
1.951
2.204
1,086,025
+0.24(+12.23%)
Nov 23, 2020
1.989
2.015
1.912
1.964
522,936
+0.01(+0.66%)
Nov 20, 2020
1.934
2.001
1.917
1.951
428,467
-0.01(-0.43%)
Nov 19, 2020
1.917
1.984
1.859
1.959
330,833
+0.04(+2.17%)
Nov 18, 2020
1.909
1.962
1.884
1.917
374,737
+0.02(+0.88%)
Nov 17, 2020
1.892
1.976
1.792
1.901
457,491
+0.03(+1.33%)
Nov 16, 2020
1.842
1.884
1.809
1.876
568,262
+0.04(+2.27%)
Nov 13, 2020
1.792
1.901
1.759
1.834
456,896
+0.08(+4.27%)
Nov 12, 2020
1.992
2.009
1.751
1.759
502,142
-0.23(-11.34%)
Nov 11, 2020
2.059
2.101
1.934
1.984
276,185
-0.08(-3.64%)
Nov 10, 2020
2.034
2.093
2.026
2.059
249,968
+0.08(+3.78%)
Nov 09, 2020
2.076
2.126
1.976
1.984
447,576
+0.13(+7.21%)
Nov 06, 2020
1.976
2.076
1.851
1.851
403,877
-0.23(-11.20%)
Nov 05, 2020
1.667
2.126
1.626
2.084
433,706
+0.44(+26.90%)
Nov 04, 2020
1.626
1.667
1.567
1.642
49,703
+0.00(+0.00%)
Nov 03, 2020
1.626
1.676
1.584
1.642
123,970
+0.08(+4.79%)
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
.