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 (%)
Jun 28, 2019
6.314
6.564
6.154
6.367
6,328,785
+0.08(+1.20%)
Jun 27, 2019
6.238
6.435
6.215
6.291
277,737
+0.04(+0.61%)
Jun 26, 2019
6.063
6.367
6.063
6.253
285,385
+0.29(+4.83%)
Jun 25, 2019
5.950
6.170
5.882
5.965
289,593
+0.04(+0.64%)
Jun 24, 2019
6.026
6.063
5.919
5.927
171,146
-0.06(-1.01%)
Jun 21, 2019
6.154
6.223
5.722
5.988
241,973
-0.11(-1.86%)
Jun 20, 2019
6.033
6.412
6.003
6.101
187,474
+0.11(+1.77%)
Jun 19, 2019
6.071
6.139
5.957
5.995
267,900
-0.12(-1.98%)
Jun 18, 2019
5.760
6.124
5.759
6.117
222,363
+0.40(+7.03%)
Jun 17, 2019
5.889
5.889
5.715
5.715
239,568
+0.04(+0.67%)
Jun 14, 2019
5.396
5.707
5.347
5.677
172,970
+0.32(+5.94%)
Jun 13, 2019
5.381
5.517
5.294
5.359
174,884
+0.01(+0.14%)
Jun 12, 2019
5.616
5.669
5.268
5.351
115,089
-0.26(-4.59%)
Jun 11, 2019
5.556
5.707
5.487
5.609
113,561
+0.11(+1.93%)
Jun 10, 2019
5.548
5.582
5.237
5.503
708,911
-0.09(-1.63%)
Jun 07, 2019
5.639
5.722
5.510
5.594
211,891
+0.00(+0.00%)
Jun 06, 2019
5.533
5.616
5.396
5.594
92,830
+0.11(+1.93%)
Jun 05, 2019
5.609
5.609
5.313
5.487
178,947
-0.08(-1.50%)
Jun 04, 2019
5.707
6.045
5.503
5.571
326,779
-0.14(-2.39%)
Jun 03, 2019
5.594
5.783
5.563
5.707
223,069
+0.11(+2.03%)
May 31, 2019
5.495
5.631
5.313
5.594
281,554
+0.11(+1.93%)
May 30, 2019
5.609
5.616
5.450
5.487
445,511
-0.05(-0.96%)
May 29, 2019
5.965
6.063
5.472
5.540
599,767
-0.02(-0.41%)
May 28, 2019
5.745
5.821
5.487
5.563
379,051
-0.15(-2.65%)
May 24, 2019
5.700
5.730
5.533
5.715
536,062
+0.14(+2.59%)
May 23, 2019
5.669
5.760
5.306
5.571
261,368
-0.20(-3.54%)
May 22, 2019
5.980
5.988
5.662
5.775
393,274
-0.21(-3.54%)
May 21, 2019
5.980
6.033
5.882
5.988
409,510
+0.02(+0.38%)
May 20, 2019
5.904
6.086
5.904
5.965
262,598
+0.02(+0.25%)
May 17, 2019
6.139
6.192
5.919
5.950
150,804
-0.12(-2.00%)
May 16, 2019
6.048
6.219
6.003
6.071
490,371
+0.03(+0.57%)
May 15, 2019
5.918
6.052
5.918
6.037
409,391
+0.13(+2.13%)
May 14, 2019
6.067
6.067
5.903
5.911
230,937
-0.13(-2.09%)
May 13, 2019
6.096
6.196
5.814
6.037
360,097
-0.05(-0.85%)
May 10, 2019
6.081
6.156
6.007
6.089
273,718
+0.04(+0.61%)
May 09, 2019
6.089
6.156
6.007
6.052
255,884
+0.01(+0.12%)
May 08, 2019
5.963
6.126
5.963
6.044
159,009
+0.04(+0.74%)
May 07, 2019
6.000
6.237
5.933
6.000
196,831
-0.13(-2.06%)
May 06, 2019
6.126
6.274
6.037
6.126
726,911
-0.03(-0.48%)
May 03, 2019
6.163
6.304
5.985
6.156
64,856
+0.04(+0.61%)
May 02, 2019
6.326
6.334
6.119
6.119
73,467
-0.22(-3.51%)
May 01, 2019
6.437
6.504
6.211
6.341
200,713
-0.09(-1.38%)
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%)
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
.