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 26, 2021
3.525
3.621
3.386
3.447
244,326
-0.08(-2.23%)
Feb 25, 2021
3.700
3.717
3.525
3.525
307,894
-0.21(-5.61%)
Feb 24, 2021
3.709
3.805
3.682
3.735
311,676
+0.02(+0.59%)
Feb 23, 2021
3.670
3.764
3.533
3.713
385,318
+0.06(+1.64%)
Feb 22, 2021
3.584
3.704
3.584
3.653
386,799
+0.10(+2.90%)
Feb 19, 2021
3.559
3.644
3.499
3.550
330,383
+0.02(+0.49%)
Feb 18, 2021
3.619
3.627
3.481
3.533
217,934
-0.08(-2.14%)
Feb 17, 2021
3.619
3.653
3.550
3.610
363,795
-0.01(-0.24%)
Feb 16, 2021
3.473
3.739
3.473
3.619
473,097
+0.21(+6.30%)
Feb 12, 2021
3.301
3.421
3.250
3.404
307,059
+0.13(+3.93%)
Feb 11, 2021
3.293
3.301
3.113
3.276
349,045
-0.01(-0.26%)
Feb 10, 2021
3.267
3.318
3.173
3.284
389,506
+0.01(+0.26%)
Feb 09, 2021
3.224
3.293
3.181
3.276
219,623
+0.05(+1.60%)
Feb 08, 2021
3.207
3.293
3.147
3.224
462,556
+0.15(+4.74%)
Feb 05, 2021
3.070
3.130
3.027
3.078
372,133
+0.01(+0.28%)
Feb 04, 2021
3.087
3.104
2.975
3.070
250,471
+0.00(+0.00%)
Feb 03, 2021
2.984
3.104
2.967
3.070
846,605
+0.12(+4.07%)
Feb 02, 2021
2.950
3.044
2.855
2.950
274,905
+0.09(+3.30%)
Feb 01, 2021
2.632
2.890
2.632
2.855
720,578
+0.23(+8.82%)
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%)
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
.