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 (%)
May 29, 2020
2.087
2.087
1.930
2.054
302,982
-0.05(-2.35%)
May 28, 2020
2.210
2.215
2.087
2.103
236,321
-0.07(-3.41%)
May 27, 2020
2.194
2.227
2.078
2.177
329,816
+0.05(+2.33%)
May 26, 2020
2.186
2.210
2.103
2.128
257,719
+0.02(+1.18%)
May 22, 2020
2.260
2.260
2.062
2.103
428,710
-0.19(-8.27%)
May 21, 2020
2.013
2.375
2.004
2.293
646,309
+0.27(+13.24%)
May 20, 2020
1.992
2.066
1.935
2.025
526,444
+0.10(+5.08%)
May 19, 2020
1.984
1.984
1.862
1.927
707,975
-0.04(-2.07%)
May 18, 2020
1.968
2.025
1.886
1.968
471,718
+0.13(+7.11%)
May 15, 2020
1.804
1.960
1.755
1.837
640,550
+0.08(+4.65%)
May 14, 2020
1.755
1.902
1.720
1.755
294,911
-0.02(-0.92%)
May 13, 2020
1.935
1.960
1.755
1.772
420,593
-0.14(-7.26%)
May 12, 2020
2.033
2.090
1.894
1.911
311,819
-0.12(-6.02%)
May 11, 2020
2.041
2.188
1.984
2.033
466,539
-0.01(-0.40%)
May 08, 2020
2.041
2.164
1.878
2.041
459,775
-0.01(-0.40%)
May 07, 2020
2.009
2.082
1.972
2.049
294,786
+0.10(+5.02%)
May 06, 2020
1.853
2.058
1.837
1.951
405,022
+0.10(+5.29%)
May 05, 2020
1.870
2.074
1.813
1.853
427,393
+0.06(+3.18%)
May 04, 2020
1.837
2.041
1.715
1.796
562,641
-0.02(-1.35%)
May 01, 2020
1.927
1.951
1.755
1.821
547,591
-0.18(-8.79%)
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%)
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
.