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 (%)
Sep 30, 2019
4.641
4.687
4.454
4.462
437,066
-0.19(-4.17%)
Sep 27, 2019
4.703
4.835
4.586
4.656
195,351
-0.04(-0.83%)
Sep 26, 2019
4.881
4.881
4.679
4.695
155,696
-0.19(-3.97%)
Sep 25, 2019
4.912
4.943
4.746
4.889
192,439
-0.03(-0.63%)
Sep 24, 2019
5.130
5.246
4.850
4.920
157,314
-0.26(-5.09%)
Sep 23, 2019
5.161
5.258
5.106
5.184
273,284
+0.06(+1.21%)
Sep 20, 2019
5.060
5.172
4.982
5.122
857,175
+0.08(+1.54%)
Sep 19, 2019
5.230
5.269
4.990
5.044
97,778
-0.13(-2.55%)
Sep 18, 2019
5.168
5.238
5.091
5.176
159,829
+0.00(+0.00%)
Sep 17, 2019
5.409
5.417
5.052
5.176
182,764
-0.26(-4.71%)
Sep 16, 2019
5.541
5.619
5.362
5.432
250,217
+0.16(+3.09%)
Sep 13, 2019
5.192
5.386
5.114
5.269
196,640
+0.07(+1.34%)
Sep 12, 2019
5.393
5.463
5.137
5.199
187,853
-0.26(-4.69%)
Sep 11, 2019
5.192
5.572
5.192
5.456
627,026
+0.28(+5.40%)
Sep 10, 2019
5.153
5.471
5.153
5.176
319,703
-0.01(-0.15%)
Sep 09, 2019
5.029
5.277
4.901
5.184
191,541
+0.16(+3.25%)
Sep 06, 2019
4.819
5.044
4.718
5.021
379,234
+0.19(+3.85%)
Sep 05, 2019
4.819
5.036
4.811
4.835
278,042
+0.02(+0.32%)
Sep 04, 2019
4.486
4.959
4.447
4.819
485,885
+0.33(+7.44%)
Sep 03, 2019
4.540
4.602
4.462
4.486
276,494
-0.06(-1.37%)
Aug 30, 2019
4.563
4.742
4.540
4.548
178,341
+0.01(+0.17%)
Aug 29, 2019
4.579
4.648
4.532
4.540
130,786
+0.00(+0.00%)
Aug 28, 2019
4.625
4.625
4.501
4.540
307,829
-0.08(-1.68%)
Aug 27, 2019
4.672
4.678
4.501
4.617
561,515
-0.02(-0.50%)
Aug 26, 2019
4.610
4.819
4.602
4.641
155,314
-0.02(-0.33%)
Aug 23, 2019
4.780
4.792
4.567
4.656
215,453
-0.22(-4.46%)
Aug 22, 2019
4.911
5.079
4.817
4.874
325,222
-0.08(-1.68%)
Aug 21, 2019
4.957
5.033
4.843
4.957
185,565
+0.06(+1.24%)
Aug 20, 2019
4.896
4.968
4.745
4.896
296,872
+0.10(+2.05%)
Aug 19, 2019
4.843
4.927
4.684
4.798
276,241
+0.02(+0.48%)
Aug 16, 2019
4.578
4.904
4.495
4.775
149,353
+0.22(+4.83%)
Aug 15, 2019
4.585
4.608
4.411
4.555
295,755
-0.03(-0.66%)
Aug 14, 2019
4.722
4.722
4.548
4.585
202,784
-0.15(-3.20%)
Aug 13, 2019
4.684
4.886
4.684
4.737
140,694
-0.02(-0.32%)
Aug 12, 2019
4.737
4.820
4.639
4.752
249,870
+0.13(+2.79%)
Aug 09, 2019
4.676
4.790
4.585
4.623
95,654
-0.04(-0.81%)
Aug 08, 2019
4.858
4.889
4.601
4.661
380,744
-0.17(-3.45%)
Aug 07, 2019
4.699
4.919
4.585
4.828
290,873
+0.08(+1.60%)
Aug 06, 2019
4.927
5.184
4.699
4.752
365,737
-0.11(-2.18%)
Aug 05, 2019
5.609
5.738
4.820
4.858
839,781
-1.02(-17.40%)
Aug 02, 2019
5.859
5.942
5.775
5.882
132,201
-0.02(-0.38%)
Aug 01, 2019
5.950
6.056
5.874
5.904
288,901
-0.09(-1.52%)
Jul 31, 2019
6.003
6.314
5.995
5.995
227,195
-0.02(-0.25%)
Jul 30, 2019
5.859
6.139
5.859
6.010
154,787
+0.09(+1.54%)
Jul 29, 2019
5.988
6.018
5.897
5.919
164,753
-0.07(-1.14%)
Jul 26, 2019
5.957
6.041
5.942
5.988
132,597
+0.01(+0.13%)
Jul 25, 2019
6.147
6.147
5.980
5.980
89,109
-0.16(-2.59%)
Jul 24, 2019
6.185
6.215
6.079
6.139
172,082
+0.01(+0.12%)
Jul 23, 2019
6.063
6.139
5.919
6.132
76,701
+0.07(+1.12%)
Jul 22, 2019
6.071
6.139
5.889
6.063
81,794
+0.03(+0.50%)
Jul 19, 2019
5.874
6.084
5.866
6.033
227,064
+0.11(+1.92%)
Jul 18, 2019
5.882
5.950
5.768
5.919
179,955
+0.04(+0.64%)
Jul 17, 2019
5.912
5.957
5.836
5.882
105,108
-0.01(-0.13%)
Jul 16, 2019
5.942
6.056
5.889
5.889
133,969
-0.06(-1.02%)
Jul 15, 2019
5.988
5.988
5.874
5.950
211,399
+0.01(+0.13%)
Jul 12, 2019
6.033
6.048
5.904
5.942
279,971
-0.08(-1.26%)
Jul 11, 2019
6.170
6.245
5.957
6.018
315,298
-0.14(-2.34%)
Jul 10, 2019
6.268
6.354
6.158
6.162
154,997
-0.14(-2.17%)
Jul 09, 2019
6.185
6.306
6.063
6.298
156,098
+0.08(+1.34%)
Jul 08, 2019
6.253
6.344
6.170
6.215
183,381
-0.07(-1.09%)
Jul 05, 2019
6.427
6.435
6.086
6.283
137,347
-0.17(-2.70%)
Jul 03, 2019
6.367
6.609
6.238
6.458
128,771
+0.11(+1.67%)
Jul 02, 2019
6.427
6.480
6.329
6.351
205,104
-0.14(-2.10%)
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
.