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 (%)
Mar 29, 2019
6.467
6.771
6.452
6.556
208,996
+0.16(+2.43%)
Mar 28, 2019
6.400
6.482
6.304
6.400
96,621
-0.05(-0.80%)
Mar 27, 2019
6.504
6.586
6.356
6.452
82,221
+0.01(+0.12%)
Mar 26, 2019
6.475
6.586
6.400
6.445
83,413
+0.04(+0.70%)
Mar 25, 2019
6.208
6.452
6.015
6.400
266,411
+0.13(+2.13%)
Mar 22, 2019
6.615
6.615
6.230
6.267
108,678
-0.38(-5.69%)
Mar 21, 2019
6.512
6.667
6.415
6.645
166,950
+0.10(+1.59%)
Mar 20, 2019
6.460
6.652
6.400
6.541
221,433
+0.08(+1.26%)
Mar 19, 2019
6.482
6.512
6.334
6.460
180,138
-0.03(-0.46%)
Mar 18, 2019
6.460
6.489
6.326
6.489
157,244
+0.00(+0.00%)
Mar 15, 2019
6.052
6.541
6.000
6.489
461,275
+0.43(+7.10%)
Mar 14, 2019
5.978
6.119
5.933
6.059
133,281
+0.05(+0.86%)
Mar 13, 2019
5.874
6.007
5.874
6.007
99,789
+0.20(+3.45%)
Mar 12, 2019
6.007
6.044
5.800
5.807
135,069
-0.20(-3.33%)
Mar 11, 2019
5.933
6.081
5.874
6.007
109,743
+0.16(+2.66%)
Mar 08, 2019
5.963
6.000
5.770
5.852
152,230
-0.14(-2.35%)
Mar 07, 2019
5.859
6.208
5.859
5.992
172,070
+0.13(+2.15%)
Mar 06, 2019
5.881
6.067
5.755
5.866
444,446
-0.09(-1.49%)
Mar 05, 2019
5.874
5.963
5.785
5.955
106,754
+0.07(+1.26%)
Mar 04, 2019
5.896
5.963
5.785
5.881
120,662
+0.07(+1.15%)
Mar 01, 2019
5.748
5.929
5.748
5.814
80,497
+0.07(+1.16%)
Feb 28, 2019
5.822
5.889
5.714
5.748
119,283
-0.03(-0.51%)
Feb 27, 2019
5.748
5.874
5.636
5.777
197,744
+0.03(+0.52%)
Feb 26, 2019
5.725
5.963
5.711
5.748
196,381
+0.04(+0.78%)
Feb 25, 2019
5.659
5.770
5.577
5.703
66,474
+0.05(+0.92%)
Feb 22, 2019
5.681
5.814
5.585
5.651
78,205
-0.04(-0.65%)
Feb 21, 2019
5.829
5.840
5.651
5.688
92,988
-0.15(-2.54%)
Feb 20, 2019
5.792
5.978
5.748
5.837
130,791
+0.02(+0.38%)
Feb 19, 2019
5.836
5.966
5.796
5.814
137,533
+0.03(+0.50%)
Feb 15, 2019
5.706
5.825
5.677
5.786
398,097
+0.10(+1.78%)
Feb 14, 2019
5.287
5.764
5.287
5.684
652,312
+0.40(+7.67%)
Feb 13, 2019
5.250
5.370
5.250
5.279
207,242
+0.04(+0.69%)
Feb 12, 2019
5.352
5.471
5.164
5.243
318,712
-0.01(-0.28%)
Feb 11, 2019
5.359
5.402
5.236
5.258
182,387
-0.05(-0.95%)
Feb 08, 2019
5.156
5.460
5.156
5.308
468,618
+0.08(+1.52%)
Feb 07, 2019
5.793
5.836
5.171
5.229
477,651
-0.63(-10.74%)
Feb 06, 2019
6.002
6.234
5.843
5.858
261,441
+0.07(+1.25%)
Feb 05, 2019
5.851
5.995
5.786
5.786
232,457
-0.14(-2.44%)
Feb 04, 2019
5.988
6.060
5.767
5.930
424,561
-0.17(-2.84%)
Feb 01, 2019
5.786
6.104
5.786
6.104
237,696
+0.30(+5.24%)
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%)
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
.