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 (%)
Feb 28, 2020
3.241
3.282
3.198
3.262
419,113
-0.02(-0.62%)
Feb 27, 2020
3.258
3.372
3.070
3.282
1,438,950
-0.08(-2.43%)
Feb 26, 2020
3.323
3.503
3.299
3.364
281,417
+0.04(+1.23%)
Feb 25, 2020
3.495
3.511
3.266
3.323
757,030
-0.18(-5.13%)
Feb 24, 2020
3.617
3.617
3.454
3.503
301,226
-0.15(-4.13%)
Feb 21, 2020
3.820
3.820
3.606
3.654
234,173
-0.14(-3.76%)
Feb 20, 2020
3.662
3.820
3.646
3.796
223,787
+0.12(+3.23%)
Feb 19, 2020
3.678
3.725
3.590
3.678
254,464
+0.00(+0.00%)
Feb 18, 2020
3.582
3.685
3.567
3.678
234,073
+0.08(+2.20%)
Feb 14, 2020
3.709
3.739
3.575
3.598
636,533
-0.10(-2.78%)
Feb 13, 2020
3.685
3.781
3.685
3.701
104,843
-0.05(-1.27%)
Feb 12, 2020
3.789
3.868
3.685
3.749
164,470
-0.01(-0.21%)
Feb 11, 2020
3.638
3.804
3.551
3.757
518,612
+0.16(+4.41%)
Feb 10, 2020
3.701
3.717
3.543
3.598
546,822
-0.14(-3.81%)
Feb 07, 2020
3.725
3.765
3.606
3.741
330,820
-0.02(-0.42%)
Feb 06, 2020
3.899
3.903
3.685
3.757
455,678
-0.09(-2.27%)
Feb 05, 2020
3.804
3.915
3.765
3.844
345,066
+0.07(+1.78%)
Feb 04, 2020
3.947
3.998
3.773
3.777
592,573
-0.15(-3.74%)
Feb 03, 2020
3.979
4.296
3.765
3.923
644,060
-0.44(-10.00%)
Jan 31, 2020
4.280
4.391
4.189
4.359
398,195
+0.02(+0.36%)
Jan 30, 2020
4.438
4.478
4.248
4.343
279,865
-0.14(-3.18%)
Jan 29, 2020
4.605
4.672
4.470
4.486
174,652
-0.11(-2.41%)
Jan 28, 2020
4.565
4.684
4.549
4.597
732,907
+0.08(+1.84%)
Jan 27, 2020
4.660
4.708
4.359
4.514
1,779,762
-0.26(-5.40%)
Jan 24, 2020
4.962
4.962
4.748
4.771
220,673
-0.17(-3.37%)
Jan 23, 2020
5.049
5.049
4.906
4.938
219,314
-0.14(-2.81%)
Jan 22, 2020
5.255
5.255
5.057
5.080
221,854
-0.17(-3.32%)
Jan 21, 2020
5.429
5.429
5.251
5.255
212,533
-0.10(-1.92%)
Jan 17, 2020
5.524
5.524
5.358
5.358
260,921
-0.11(-2.03%)
Jan 16, 2020
5.382
5.556
5.382
5.469
128,199
+0.12(+2.22%)
Jan 15, 2020
5.334
5.386
5.286
5.350
91,045
+0.02(+0.30%)
Jan 14, 2020
5.286
5.334
5.231
5.334
197,457
+0.04(+0.75%)
Jan 13, 2020
5.279
5.342
5.231
5.294
175,106
-0.02(-0.30%)
Jan 10, 2020
5.453
5.469
5.286
5.310
175,377
-0.12(-2.19%)
Jan 09, 2020
5.485
5.508
5.366
5.429
301,046
+0.02(+0.37%)
Jan 08, 2020
5.572
5.604
5.382
5.409
178,091
-0.19(-3.47%)
Jan 07, 2020
5.564
5.643
5.564
5.604
94,510
-0.01(-0.14%)
Jan 06, 2020
5.604
5.707
5.500
5.611
198,833
+0.10(+1.72%)
Jan 03, 2020
5.588
5.707
5.437
5.516
223,322
+0.01(+0.14%)
Jan 02, 2020
5.651
5.691
5.508
5.508
156,691
-0.09(-1.56%)
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%)
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
.