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 (%)
Apr 29, 2022
6.827
6.896
6.564
6.632
516,232
-0.12(-1.73%)
Apr 28, 2022
6.759
6.847
6.515
6.749
511,401
+0.06(+0.87%)
Apr 27, 2022
6.642
6.779
6.496
6.691
483,272
+0.09(+1.33%)
Apr 26, 2022
6.603
6.752
6.574
6.603
661,643
-0.02(-0.29%)
Apr 25, 2022
6.837
6.866
6.320
6.623
1,433,865
-0.38(-5.43%)
Apr 22, 2022
7.335
7.442
7.003
7.003
765,370
-0.29(-4.01%)
Apr 21, 2022
7.569
7.647
7.149
7.296
835,122
-0.27(-3.61%)
Apr 20, 2022
7.403
7.608
7.383
7.569
757,334
+0.21(+2.92%)
Apr 19, 2022
7.305
7.408
7.276
7.354
901,460
+0.05(+0.67%)
Apr 18, 2022
7.227
7.374
7.091
7.305
879,271
+0.15(+2.04%)
Apr 14, 2022
7.061
7.179
6.974
7.159
507,515
+0.09(+1.24%)
Apr 13, 2022
6.798
7.115
6.788
7.071
683,992
+0.32(+4.77%)
Apr 12, 2022
6.974
7.013
6.720
6.749
624,052
-0.12(-1.70%)
Apr 11, 2022
7.247
7.247
6.808
6.866
892,037
-0.45(-6.13%)
Apr 08, 2022
6.857
7.374
6.857
7.315
981,497
+0.51(+7.45%)
Apr 07, 2022
6.827
6.983
6.740
6.808
817,926
+0.01(+0.14%)
Apr 06, 2022
6.808
6.915
6.754
6.798
785,092
+0.08(+1.16%)
Apr 05, 2022
6.827
6.944
6.696
6.720
391,004
-0.07(-1.01%)
Apr 04, 2022
6.720
6.845
6.632
6.788
716,241
+0.13(+1.90%)
Apr 01, 2022
6.584
6.720
6.564
6.662
404,903
+0.09(+1.34%)
Mar 31, 2022
6.632
6.749
6.554
6.574
906,626
-0.09(-1.32%)
Mar 30, 2022
6.827
6.959
6.642
6.662
505,949
-0.10(-1.44%)
Mar 29, 2022
6.486
6.774
6.428
6.759
826,320
+0.13(+1.91%)
Mar 28, 2022
6.803
6.803
6.467
6.632
740,336
-0.22(-3.27%)
Mar 25, 2022
6.584
6.983
6.584
6.857
1,220,592
+0.26(+3.99%)
Mar 24, 2022
6.554
6.691
6.457
6.593
790,579
+0.04(+0.60%)
Mar 23, 2022
6.340
6.642
6.330
6.554
1,094,895
+0.30(+4.84%)
Mar 22, 2022
6.242
6.340
6.130
6.252
963,056
+0.02(+0.31%)
Mar 21, 2022
6.223
6.310
6.106
6.232
911,762
+0.10(+1.59%)
Mar 18, 2022
6.174
6.174
5.969
6.135
971,750
+0.07(+1.13%)
Mar 17, 2022
5.842
6.164
5.833
6.067
741,285
+0.28(+4.89%)
Mar 16, 2022
5.950
6.008
5.667
5.784
975,534
-0.06(-1.00%)
Mar 15, 2022
5.423
6.026
5.335
5.842
2,879,225
+0.24(+4.36%)
Mar 14, 2022
5.784
5.784
5.467
5.598
815,072
-0.11(-1.88%)
Mar 11, 2022
5.784
5.823
5.629
5.706
690,620
-0.02(-0.34%)
Mar 10, 2022
5.823
5.862
5.647
5.725
764,844
-0.05(-0.84%)
Mar 09, 2022
5.803
5.920
5.628
5.774
830,742
-0.20(-3.27%)
Mar 08, 2022
6.145
6.320
5.872
5.969
1,103,881
-0.08(-1.29%)
Mar 07, 2022
5.833
6.076
5.823
6.047
1,000,932
+0.29(+5.08%)
Mar 04, 2022
5.676
5.794
5.657
5.755
453,365
+0.00(+0.00%)
Mar 03, 2022
5.794
5.803
5.608
5.755
636,326
-0.04(-0.67%)
Mar 02, 2022
5.686
5.794
5.628
5.794
780,709
+0.21(+3.85%)
Mar 01, 2022
5.647
5.813
5.540
5.579
856,008
-0.02(-0.35%)
Feb 28, 2022
5.472
5.628
5.433
5.598
727,556
+0.08(+1.41%)
Feb 25, 2022
5.199
5.535
5.296
5.520
859,693
+0.21(+3.95%)
Feb 24, 2022
5.415
5.415
5.168
5.311
1,389,237
-0.06(-1.06%)
Feb 23, 2022
5.244
5.387
5.235
5.368
641,200
+0.14(+2.73%)
Feb 22, 2022
5.377
5.406
5.026
5.225
1,255,011
-0.02(-0.36%)
Feb 18, 2022
5.244
0
-0.02(-0.36%)
Feb 17, 2022
5.339
5.434
5.216
5.263
614,040
-0.07(-1.25%)
Feb 16, 2022
5.225
5.415
5.217
5.330
461,993
+0.12(+2.37%)
Feb 15, 2022
5.216
5.254
5.111
5.206
662,452
-0.01(-0.18%)
Feb 14, 2022
5.529
5.577
5.153
5.216
920,183
-0.30(-5.51%)
Feb 11, 2022
5.292
5.681
5.178
5.520
1,273,799
+0.23(+4.31%)
Feb 10, 2022
4.988
5.529
4.988
5.292
1,742,166
+0.28(+5.49%)
Feb 09, 2022
4.902
5.168
4.817
5.016
1,871,039
+0.15(+3.13%)
Feb 08, 2022
4.997
5.016
4.798
4.864
895,391
-0.13(-2.66%)
Feb 07, 2022
5.026
5.045
4.978
4.997
557,997
+0.00(+0.00%)
Feb 04, 2022
4.940
5.060
4.931
4.997
766,415
+0.08(+1.54%)
Feb 03, 2022
4.940
5.073
4.893
4.921
749,644
-0.05(-0.96%)
Feb 02, 2022
4.940
4.988
4.817
4.969
486,008
+0.00(+0.00%)
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
.