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 (%)
Apr 30, 2019
6.638
6.638
6.141
6.430
374,411
-0.16(-2.36%)
Apr 29, 2019
6.571
6.652
6.571
6.586
115,290
-0.01(-0.11%)
Apr 26, 2019
6.652
6.697
6.549
6.593
94,250
-0.10(-1.44%)
Apr 25, 2019
6.638
6.712
6.638
6.690
83,548
+0.05(+0.78%)
Apr 24, 2019
6.771
6.771
6.586
6.638
210,268
-0.08(-1.21%)
Apr 23, 2019
6.719
6.823
6.630
6.719
109,918
-0.01(-0.22%)
Apr 22, 2019
6.690
6.890
6.690
6.734
85,088
+0.02(+0.33%)
Apr 18, 2019
6.868
6.868
6.645
6.712
74,429
-0.15(-2.16%)
Apr 17, 2019
6.675
6.890
6.660
6.860
354,599
+0.20(+3.01%)
Apr 16, 2019
6.652
6.823
6.578
6.660
140,035
+0.01(+0.22%)
Apr 15, 2019
6.905
6.905
6.571
6.645
81,609
-0.23(-3.34%)
Apr 12, 2019
6.905
7.031
6.838
6.875
167,197
+0.10(+1.53%)
Apr 11, 2019
6.801
6.830
6.697
6.771
75,384
-0.02(-0.33%)
Apr 10, 2019
6.771
7.063
6.608
6.793
113,289
+0.04(+0.55%)
Apr 09, 2019
6.801
6.816
6.608
6.756
269,966
-0.04(-0.55%)
Apr 08, 2019
6.986
7.068
6.727
6.793
190,700
-0.09(-1.29%)
Apr 05, 2019
6.742
6.942
6.690
6.882
482,849
+0.16(+2.32%)
Apr 04, 2019
6.682
6.808
6.460
6.727
66,149
-0.04(-0.55%)
Apr 03, 2019
6.749
6.875
6.645
6.764
128,915
+0.01(+0.22%)
Apr 02, 2019
6.719
6.749
6.386
6.749
212,473
+0.09(+1.34%)
Apr 01, 2019
6.727
6.764
6.568
6.660
171,636
+0.10(+1.58%)
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%)
Jan 02, 2019
6.068
6.538
5.945
6.169
212,617
+0.02(+0.35%)
Dec 31, 2018
5.959
6.212
5.728
6.147
319,141
+0.22(+3.66%)
Dec 28, 2018
5.728
6.039
5.626
5.930
264,660
+0.33(+5.81%)
Dec 27, 2018
5.301
5.626
5.236
5.605
262,975
+0.19(+3.47%)
Dec 26, 2018
5.106
5.417
4.853
5.417
626,868
+0.33(+6.54%)
Dec 24, 2018
5.106
5.178
4.925
5.084
1,096,806
-0.06(-1.13%)
Dec 21, 2018
5.250
5.843
5.142
5.142
2,768,427
-0.16(-3.00%)
Dec 20, 2018
5.272
5.402
5.185
5.301
637,403
-0.11(-2.01%)
Dec 19, 2018
5.323
5.467
5.301
5.409
796,710
+0.07(+1.36%)
Dec 18, 2018
5.373
5.525
5.279
5.337
711,986
-0.08(-1.47%)
Dec 17, 2018
5.605
5.713
5.337
5.417
662,452
+0.10(+1.90%)
Dec 14, 2018
5.402
5.417
5.193
5.315
4,787,122
+0.03(+0.55%)
Dec 13, 2018
5.373
5.388
5.185
5.287
95,680
-0.14(-2.66%)
Dec 12, 2018
5.467
5.670
5.424
5.431
137,900
-0.03(-0.53%)
Dec 11, 2018
5.337
6.002
5.337
5.460
905,021
+0.15(+2.86%)
Dec 10, 2018
5.467
5.467
5.200
5.308
112,266
-0.16(-2.91%)
Dec 07, 2018
5.590
5.641
5.460
5.467
207,276
+0.13(+2.44%)
Dec 06, 2018
5.511
5.728
5.149
5.337
79,069
-0.16(-2.89%)
Dec 04, 2018
5.713
5.829
5.373
5.496
83,933
-0.30(-5.12%)
Dec 03, 2018
5.634
5.843
5.583
5.793
596,815
+0.22(+4.03%)
Nov 30, 2018
5.648
5.648
5.352
5.569
289,826
-0.04(-0.65%)
Nov 29, 2018
5.807
5.807
5.532
5.605
396,074
+0.07(+1.17%)
Nov 28, 2018
5.438
5.569
5.200
5.540
106,523
+0.10(+1.86%)
Nov 27, 2018
5.720
5.742
5.424
5.438
151,535
-0.27(-4.81%)
Nov 26, 2018
5.843
6.053
5.569
5.713
96,063
+0.14(+2.60%)
Nov 23, 2018
5.728
6.248
5.496
5.569
57,661
-0.22(-3.75%)
Nov 21, 2018
5.786
5.786
5.786
0
+0.20(+3.49%)
Nov 20, 2018
5.634
5.908
5.489
5.590
117,742
-0.38(-6.42%)
Nov 19, 2018
5.460
6.140
5.460
5.974
222,285
+0.19(+3.25%)
Nov 16, 2018
5.692
5.908
5.561
5.786
232,718
+0.06(+1.01%)
Nov 15, 2018
5.807
5.908
5.431
5.728
459,307
-0.17(-2.82%)
Nov 14, 2018
5.836
6.046
5.706
5.894
166,364
+0.07(+1.12%)
Nov 13, 2018
6.111
6.364
5.786
5.829
158,416
-0.36(-5.84%)
Nov 12, 2018
6.465
6.812
6.107
6.191
326,978
-0.32(-4.89%)
Nov 09, 2018
5.760
6.809
5.352
6.509
577,026
-0.18(-2.70%)
Nov 08, 2018
6.820
7.066
6.596
6.690
116,691
-0.25(-3.65%)
Nov 07, 2018
6.805
7.203
6.805
6.943
61,795
-0.00(-0.05%)
Nov 06, 2018
7.046
7.082
6.832
6.946
58,978
-0.04(-0.51%)
Nov 05, 2018
6.803
7.039
6.803
6.982
30,636
+0.21(+3.17%)
Nov 02, 2018
6.989
7.025
6.731
6.767
210,303
-0.19(-2.68%)
Nov 01, 2018
7.025
7.233
6.925
6.953
231,262
-0.06(-0.92%)
Oct 31, 2018
6.918
7.222
6.918
7.018
527,077
+0.16(+2.30%)
Oct 30, 2018
6.588
6.946
6.542
6.860
261,404
+0.09(+1.38%)
Oct 29, 2018
7.175
7.175
6.645
6.767
226,054
-0.36(-5.03%)
Oct 26, 2018
6.982
7.154
6.950
7.125
64,934
-0.08(-1.09%)
Oct 25, 2018
7.025
7.268
6.803
7.204
616,463
+0.24(+3.50%)
Oct 24, 2018
7.175
7.197
6.946
6.961
69,573
-0.11(-1.62%)
Oct 23, 2018
7.419
7.419
6.939
7.075
386,573
-0.39(-5.18%)
Oct 22, 2018
7.440
7.662
7.362
7.462
53,578
-0.02(-0.29%)
Oct 19, 2018
7.533
7.641
7.405
7.483
73,871
+0.01(+0.19%)
Oct 18, 2018
7.662
7.662
7.412
7.469
34,538
-0.09(-1.14%)
Oct 17, 2018
7.720
7.720
7.412
7.555
78,657
-0.11(-1.40%)
Oct 16, 2018
7.512
7.770
7.362
7.662
55,491
+0.21(+2.88%)
Oct 15, 2018
7.533
7.648
7.405
7.448
273,720
-0.05(-0.67%)
Oct 12, 2018
7.662
7.684
7.347
7.498
313,640
-0.01(-0.10%)
Oct 11, 2018
7.505
7.684
7.430
7.505
329,768
-0.01(-0.19%)
Oct 10, 2018
7.770
7.870
7.448
7.519
731,880
-0.26(-3.40%)
Oct 09, 2018
7.927
7.934
7.770
7.784
729,387
-0.09(-1.09%)
Oct 08, 2018
7.877
8.006
7.791
7.870
124,689
-0.01(-0.09%)
Oct 05, 2018
7.849
7.999
7.820
7.877
172,460
+0.04(+0.46%)
Oct 04, 2018
7.891
7.985
7.791
7.841
840,864
-0.08(-0.99%)
Oct 03, 2018
8.121
8.121
7.791
7.920
1,572,479
-0.17(-2.12%)
Oct 02, 2018
8.071
8.092
7.877
8.092
256,137
+0.04(+0.44%)
Oct 01, 2018
7.920
8.271
7.813
8.056
221,253
+0.18(+2.27%)
Sep 28, 2018
7.970
8.078
7.877
7.877
294,508
-0.08(-0.99%)
Sep 27, 2018
8.071
8.099
7.899
7.956
213,821
-0.06(-0.71%)
Sep 26, 2018
8.164
8.164
8.006
8.013
202,288
-0.04(-0.53%)
Sep 25, 2018
8.020
8.192
7.999
8.056
694,426
+0.00(+0.00%)
Sep 24, 2018
8.056
8.235
7.970
8.056
1,182,466
+0.00(+0.00%)
Sep 21, 2018
8.063
8.199
7.841
8.056
1,216,577
+0.00(+0.00%)
Sep 20, 2018
8.142
8.235
7.985
8.056
1,510,278
-0.01(-0.18%)
Sep 19, 2018
8.049
8.235
8.049
8.071
687,610
-0.02(-0.27%)
Sep 18, 2018
7.859
8.235
7.859
8.092
364,783
+0.06(+0.80%)
Sep 17, 2018
8.135
8.199
7.927
8.028
178,992
-0.10(-1.23%)
Sep 14, 2018
8.164
8.196
8.006
8.128
524,502
-0.04(-0.44%)
Sep 13, 2018
8.171
8.228
8.121
8.164
114,161
+0.15(+1.88%)
Sep 12, 2018
8.185
8.235
7.949
8.013
235,506
-0.16(-1.93%)
Sep 11, 2018
8.121
8.178
8.063
8.171
270,209
+0.06(+0.71%)
Sep 10, 2018
8.121
8.293
8.071
8.114
564,499
-0.01(-0.09%)
Sep 07, 2018
8.121
8.156
8.056
8.121
482,748
-0.11(-1.31%)
Sep 06, 2018
8.306
8.306
8.174
8.228
147,014
-0.06(-0.78%)
Sep 05, 2018
8.257
8.378
8.196
8.293
1,079,403
+0.06(+0.70%)
Sep 04, 2018
8.164
8.250
8.121
8.235
137,477
+0.08(+0.97%)
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
.