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, 2020
2.139
2.180
1.919
1.996
440,123
-0.09(-4.12%)
Apr 29, 2020
1.960
2.172
1.919
2.082
482,240
+0.22(+11.84%)
Apr 28, 2020
1.813
1.930
1.755
1.862
210,857
+0.05(+2.70%)
Apr 27, 2020
1.715
1.845
1.674
1.813
271,583
+0.11(+6.22%)
Apr 24, 2020
1.772
1.821
1.690
1.706
240,543
-0.03(-1.88%)
Apr 23, 2020
1.837
1.887
1.723
1.739
335,246
-0.01(-0.47%)
Apr 22, 2020
1.796
1.870
1.731
1.747
250,819
-0.01(-0.46%)
Apr 21, 2020
1.674
1.813
1.657
1.755
283,862
+0.08(+4.88%)
Apr 20, 2020
1.747
1.845
1.649
1.674
288,828
-0.07(-4.21%)
Apr 17, 2020
1.682
1.837
1.657
1.747
211,394
+0.07(+3.88%)
Apr 16, 2020
1.837
1.837
1.649
1.682
119,818
-0.13(-7.21%)
Apr 15, 2020
1.723
1.821
1.592
1.813
256,712
+0.03(+1.83%)
Apr 14, 2020
1.976
2.009
1.772
1.780
196,232
-0.18(-9.17%)
Apr 13, 2020
2.041
2.168
1.943
1.960
192,548
-0.02(-0.83%)
Apr 09, 2020
1.984
2.115
1.911
1.976
190,818
+0.04(+2.11%)
Apr 08, 2020
1.919
1.976
1.845
1.935
247,622
+0.04(+2.16%)
Apr 07, 2020
2.000
2.021
1.878
1.894
237,181
-0.09(-4.53%)
Apr 06, 2020
2.082
2.082
1.755
1.984
236,223
-0.14(-6.54%)
Apr 03, 2020
2.049
2.123
1.813
2.123
293,085
+0.11(+5.26%)
Apr 02, 2020
1.633
2.245
1.633
2.017
421,497
+0.38(+22.89%)
Apr 01, 2020
1.690
1.796
1.576
1.641
270,933
-0.11(-6.51%)
Mar 31, 2020
1.747
1.796
1.657
1.755
461,567
+0.06(+3.37%)
Mar 30, 2020
1.698
1.723
1.551
1.698
376,283
+0.02(+0.97%)
Mar 27, 2020
1.886
1.927
1.666
1.682
202,575
-0.29(-14.52%)
Mar 26, 2020
1.911
2.025
1.764
1.968
241,567
+0.06(+2.99%)
Mar 25, 2020
1.486
1.960
1.486
1.911
371,545
+0.46(+31.46%)
Mar 24, 2020
1.739
1.772
1.306
1.453
583,464
-0.18(-11.00%)
Mar 23, 2020
1.821
1.870
1.510
1.633
322,976
-0.19(-10.31%)
Mar 20, 2020
1.919
2.025
1.796
1.821
342,933
-0.07(-3.46%)
Mar 19, 2020
1.641
2.245
1.470
1.886
347,008
+0.24(+14.36%)
Mar 18, 2020
1.960
1.984
1.576
1.649
597,217
-0.43(-20.78%)
Mar 17, 2020
1.911
2.205
1.870
2.082
450,206
+0.14(+7.14%)
Mar 16, 2020
1.633
2.123
1.633
1.943
443,335
+0.11(+6.25%)
Mar 13, 2020
1.992
2.141
1.682
1.829
691,133
-0.03(-1.75%)
Mar 12, 2020
1.960
2.009
1.853
1.862
477,766
-0.18(-8.80%)
Mar 11, 2020
2.147
2.180
1.971
2.041
451,078
-0.16(-7.41%)
Mar 10, 2020
2.441
2.449
2.049
2.205
580,501
+0.00(+0.00%)
Mar 09, 2020
2.351
2.629
2.098
2.205
4,660,524
-0.69(-23.73%)
Mar 06, 2020
2.784
2.890
2.654
2.890
1,584,230
+0.05(+1.72%)
Mar 05, 2020
2.980
3.062
2.817
2.841
346,101
-0.15(-4.92%)
Mar 04, 2020
2.980
3.021
2.862
2.988
455,043
+0.07(+2.52%)
Mar 03, 2020
3.062
3.094
2.899
2.915
343,669
-0.12(-4.03%)
Mar 02, 2020
3.209
3.274
2.858
3.037
384,345
-0.22(-6.88%)
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%)
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
.