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 30, 2021
3.979
4.014
3.874
3.874
169,149
-0.15(-3.69%)
Apr 29, 2021
4.066
4.075
3.944
4.023
164,165
+0.02(+0.44%)
Apr 28, 2021
3.953
4.066
3.953
4.005
298,593
+0.06(+1.55%)
Apr 27, 2021
3.927
4.023
3.883
3.944
226,178
+0.03(+0.67%)
Apr 26, 2021
3.874
3.985
3.874
3.918
191,189
+0.05(+1.35%)
Apr 23, 2021
3.805
3.944
3.770
3.866
717,968
+0.04(+1.14%)
Apr 22, 2021
3.901
3.927
3.796
3.822
139,557
-0.05(-1.35%)
Apr 21, 2021
3.761
3.927
3.726
3.874
175,191
+0.09(+2.30%)
Apr 20, 2021
3.935
3.952
3.752
3.787
231,216
-0.17(-4.41%)
Apr 19, 2021
3.901
3.973
3.892
3.962
198,508
+0.05(+1.34%)
Apr 16, 2021
3.927
4.005
3.796
3.909
256,703
+0.00(+0.00%)
Apr 15, 2021
4.014
4.014
3.839
3.909
291,556
-0.10(-2.40%)
Apr 14, 2021
3.979
4.075
3.935
4.005
269,558
+0.10(+2.46%)
Apr 13, 2021
3.944
3.944
3.839
3.909
165,654
+0.02(+0.45%)
Apr 12, 2021
3.953
4.040
3.857
3.892
161,954
-0.10(-2.62%)
Apr 09, 2021
3.927
4.031
3.883
3.997
137,519
+0.04(+1.10%)
Apr 08, 2021
3.997
3.997
3.866
3.953
148,833
-0.03(-0.88%)
Apr 07, 2021
4.023
4.084
3.927
3.988
169,139
-0.05(-1.30%)
Apr 06, 2021
3.962
4.066
3.944
4.040
190,454
+0.11(+2.89%)
Apr 05, 2021
4.127
4.145
3.892
3.927
287,525
-0.18(-4.46%)
Apr 01, 2021
3.927
4.136
3.927
4.110
189,204
+0.19(+4.90%)
Mar 31, 2021
3.874
3.979
3.839
3.918
202,061
+0.02(+0.45%)
Mar 30, 2021
3.927
3.935
3.822
3.901
140,204
-0.03(-0.67%)
Mar 29, 2021
3.927
3.962
3.892
3.927
333,725
-0.01(-0.22%)
Mar 26, 2021
3.831
3.935
3.761
3.935
182,672
+0.15(+3.92%)
Mar 25, 2021
3.831
3.909
3.743
3.787
235,571
-0.15(-3.77%)
Mar 24, 2021
3.901
4.023
3.883
3.935
369,628
+0.11(+2.97%)
Mar 23, 2021
3.874
3.953
3.770
3.822
258,782
-0.11(-2.88%)
Mar 22, 2021
4.188
4.188
3.918
3.935
374,440
-0.24(-5.65%)
Mar 19, 2021
4.093
4.215
3.927
4.171
813,658
+0.08(+1.92%)
Mar 18, 2021
4.215
4.267
3.953
4.093
974,026
+0.25(+6.59%)
Mar 17, 2021
3.883
3.909
3.778
3.839
134,174
-0.04(-1.12%)
Mar 16, 2021
3.927
3.962
3.805
3.883
199,329
-0.10(-2.63%)
Mar 15, 2021
3.970
4.075
3.901
3.988
351,697
+0.07(+1.78%)
Mar 12, 2021
4.023
4.133
3.918
3.918
207,998
-0.10(-2.60%)
Mar 11, 2021
4.049
4.110
3.954
4.023
209,838
-0.03(-0.86%)
Mar 10, 2021
3.918
4.258
3.887
4.058
517,075
+0.20(+5.20%)
Mar 09, 2021
4.267
4.267
3.839
3.857
386,388
-0.41(-9.61%)
Mar 08, 2021
4.136
4.389
4.136
4.267
743,150
+0.22(+5.39%)
Mar 05, 2021
3.892
4.084
3.866
4.049
576,093
+0.28(+7.41%)
Mar 04, 2021
3.761
4.101
3.578
3.770
1,100,198
+0.08(+2.13%)
Mar 03, 2021
3.586
3.787
3.586
3.691
458,660
+0.11(+3.17%)
Mar 02, 2021
3.499
3.665
3.499
3.578
271,403
+0.10(+2.76%)
Mar 01, 2021
3.525
3.605
3.421
3.482
266,622
+0.03(+1.01%)
Feb 26, 2021
3.525
3.621
3.386
3.447
244,326
-0.08(-2.23%)
Feb 25, 2021
3.700
3.717
3.525
3.525
307,894
-0.21(-5.61%)
Feb 24, 2021
3.709
3.805
3.682
3.735
311,676
+0.02(+0.59%)
Feb 23, 2021
3.670
3.764
3.533
3.713
385,318
+0.06(+1.64%)
Feb 22, 2021
3.584
3.704
3.584
3.653
386,799
+0.10(+2.90%)
Feb 19, 2021
3.559
3.644
3.499
3.550
330,383
+0.02(+0.49%)
Feb 18, 2021
3.619
3.627
3.481
3.533
217,934
-0.08(-2.14%)
Feb 17, 2021
3.619
3.653
3.550
3.610
363,795
-0.01(-0.24%)
Feb 16, 2021
3.473
3.739
3.473
3.619
473,097
+0.21(+6.30%)
Feb 12, 2021
3.301
3.421
3.250
3.404
307,059
+0.13(+3.93%)
Feb 11, 2021
3.293
3.301
3.113
3.276
349,045
-0.01(-0.26%)
Feb 10, 2021
3.267
3.318
3.173
3.284
389,506
+0.01(+0.26%)
Feb 09, 2021
3.224
3.293
3.181
3.276
219,623
+0.05(+1.60%)
Feb 08, 2021
3.207
3.293
3.147
3.224
462,556
+0.15(+4.74%)
Feb 05, 2021
3.070
3.130
3.027
3.078
372,133
+0.01(+0.28%)
Feb 04, 2021
3.087
3.104
2.975
3.070
250,471
+0.00(+0.00%)
Feb 03, 2021
2.984
3.104
2.967
3.070
846,605
+0.12(+4.07%)
Feb 02, 2021
2.950
3.044
2.855
2.950
274,905
+0.09(+3.30%)
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
.