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 (%)
Dec 31, 2019
5.508
5.619
5.477
5.596
126,675
+0.07(+1.29%)
Dec 30, 2019
5.508
5.580
5.493
5.524
184,957
+0.02(+0.29%)
Dec 27, 2019
5.683
5.730
5.469
5.508
312,021
-0.15(-2.66%)
Dec 26, 2019
5.635
5.746
5.588
5.659
134,649
+0.02(+0.28%)
Dec 24, 2019
5.556
5.707
5.532
5.643
95,763
+0.08(+1.42%)
Dec 23, 2019
5.429
5.619
5.350
5.564
267,420
+0.13(+2.48%)
Dec 20, 2019
5.390
5.461
5.318
5.429
1,120,903
+0.06(+1.03%)
Dec 19, 2019
5.374
5.429
5.342
5.374
345,942
+0.01(+0.15%)
Dec 18, 2019
5.390
5.405
5.318
5.366
279,810
+0.01(+0.15%)
Dec 17, 2019
5.286
5.374
5.231
5.358
249,363
+0.08(+1.50%)
Dec 16, 2019
5.144
5.362
5.080
5.279
362,580
+0.18(+3.58%)
Dec 13, 2019
5.104
5.168
5.033
5.096
295,871
+0.00(+0.00%)
Dec 12, 2019
5.033
5.231
4.993
5.096
495,400
+0.03(+0.63%)
Dec 11, 2019
5.009
5.072
4.946
5.065
186,578
+0.04(+0.79%)
Dec 10, 2019
4.993
5.072
4.922
5.025
320,926
+0.06(+1.28%)
Dec 09, 2019
4.954
4.985
4.914
4.962
276,765
-0.02(-0.48%)
Dec 06, 2019
5.017
5.183
4.962
4.985
198,971
-0.02(-0.32%)
Dec 05, 2019
5.215
5.309
4.993
5.001
229,596
-0.20(-3.81%)
Dec 04, 2019
5.183
5.429
5.183
5.199
279,894
+0.07(+1.39%)
Dec 03, 2019
5.057
5.183
5.025
5.128
195,219
+0.01(+0.15%)
Dec 02, 2019
5.120
5.172
5.057
5.120
126,361
+0.01(+0.15%)
Nov 29, 2019
5.104
5.231
5.001
5.112
90,338
-0.02(-0.46%)
Nov 27, 2019
5.136
5.271
5.112
5.136
187,868
+0.05(+0.93%)
Nov 26, 2019
5.088
5.191
5.080
5.088
158,542
-0.04(-0.77%)
Nov 25, 2019
5.009
5.152
4.962
5.128
361,666
+0.10(+1.89%)
Nov 22, 2019
5.001
5.049
4.907
5.033
176,513
+0.04(+0.79%)
Nov 21, 2019
4.969
5.033
4.851
4.993
221,423
+0.06(+1.29%)
Nov 20, 2019
4.851
5.025
4.835
4.930
285,541
+0.04(+0.89%)
Nov 19, 2019
4.977
5.072
4.824
4.886
619,643
-0.13(-2.68%)
Nov 18, 2019
4.998
5.207
4.773
5.021
503,783
+0.01(+0.15%)
Nov 15, 2019
4.998
5.099
4.943
5.013
3,601,244
+0.07(+1.41%)
Nov 14, 2019
4.982
5.137
4.889
4.943
218,584
-0.04(-0.78%)
Nov 13, 2019
5.083
5.223
4.928
4.982
186,880
-0.16(-3.17%)
Nov 12, 2019
5.044
5.238
5.029
5.145
311,157
+0.12(+2.31%)
Nov 11, 2019
4.850
5.044
4.850
5.029
189,885
+0.07(+1.33%)
Nov 08, 2019
4.656
5.058
4.656
4.963
295,604
+0.01(+0.24%)
Nov 07, 2019
4.920
4.990
4.749
4.951
224,505
+0.09(+1.75%)
Nov 06, 2019
4.990
5.036
4.850
4.866
196,444
-0.13(-2.64%)
Nov 05, 2019
5.068
5.075
4.889
4.998
319,668
-0.01(-0.16%)
Nov 04, 2019
4.990
5.075
4.889
5.005
448,066
+0.09(+1.73%)
Nov 01, 2019
4.819
4.974
4.798
4.920
847,253
+0.14(+2.92%)
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%)
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
.