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 (%)
Oct 29, 2021
5.439
5.476
5.292
5.421
595,705
-0.05(-0.84%)
Oct 28, 2021
5.338
5.486
5.467
378,045
+0.19(+3.67%)
Oct 27, 2021
5.338
5.430
5.209
5.274
642,682
-0.10(-1.89%)
Oct 26, 2021
5.495
5.375
697,288
-0.08(-1.52%)
Oct 25, 2021
5.522
5.670
5.430
5.458
997,182
-0.02(-0.34%)
Oct 22, 2021
5.854
5.854
5.329
5.476
1,195,641
-0.37(-6.31%)
Oct 21, 2021
5.919
5.965
5.734
5.845
588,685
-0.08(-1.40%)
Oct 20, 2021
5.983
6.066
5.874
5.928
549,115
-0.04(-0.62%)
Oct 19, 2021
5.910
5.993
5.828
5.965
572,378
+0.09(+1.57%)
Oct 18, 2021
5.845
5.983
5.799
5.873
835,307
+0.11(+1.92%)
Oct 15, 2021
5.790
5.925
5.725
5.762
752,058
+0.05(+0.81%)
Oct 14, 2021
5.808
5.873
5.615
5.716
911,423
-0.01(-0.16%)
Oct 13, 2021
5.550
5.762
5.486
5.725
2,009,488
+0.18(+3.33%)
Oct 12, 2021
5.191
5.664
5.098
5.541
2,457,795
+0.41(+7.90%)
Oct 11, 2021
5.126
5.246
5.043
5.135
740,386
+0.06(+1.27%)
Oct 08, 2021
4.969
5.098
4.969
5.071
612,356
+0.07(+1.48%)
Oct 07, 2021
4.988
5.071
4.896
4.997
441,500
+0.04(+0.74%)
Oct 06, 2021
4.988
5.061
4.803
4.960
574,474
-0.03(-0.55%)
Oct 05, 2021
5.218
5.223
4.720
4.988
2,012,046
-0.06(-1.28%)
Oct 04, 2021
4.969
5.154
4.757
5.052
2,051,081
+0.42(+9.16%)
Oct 01, 2021
4.370
4.665
4.333
4.628
855,838
+0.30(+6.81%)
Sep 30, 2021
4.361
4.361
4.315
4.333
346,565
-0.07(-1.67%)
Sep 29, 2021
4.425
4.462
4.361
4.407
371,352
-0.04(-0.83%)
Sep 28, 2021
4.518
4.564
4.407
4.444
537,906
-0.06(-1.23%)
Sep 27, 2021
4.398
4.545
4.398
4.499
784,947
+0.18(+4.05%)
Sep 24, 2021
4.232
4.388
4.195
4.324
602,243
+0.11(+2.63%)
Sep 23, 2021
4.158
4.241
4.103
4.213
322,711
+0.08(+2.01%)
Sep 22, 2021
4.103
4.186
3.964
4.130
331,062
+0.08(+2.05%)
Sep 21, 2021
4.038
4.075
3.946
4.047
264,916
+0.07(+1.86%)
Sep 20, 2021
3.983
4.093
3.937
3.974
639,529
-0.13(-3.15%)
Sep 17, 2021
4.250
4.259
4.084
4.103
875,009
-0.15(-3.47%)
Sep 16, 2021
4.333
4.333
4.149
4.250
380,662
+0.04(+0.88%)
Sep 15, 2021
4.093
4.315
4.084
4.213
638,244
+0.14(+3.39%)
Sep 14, 2021
4.140
4.140
4.047
4.075
409,693
-0.04(-0.90%)
Sep 13, 2021
4.130
4.204
4.047
4.112
881,630
+0.01(+0.22%)
Sep 10, 2021
4.121
4.158
4.066
4.103
224,175
+0.02(+0.45%)
Sep 09, 2021
4.200
4.200
3.983
4.084
205,557
+0.07(+1.84%)
Sep 08, 2021
4.158
4.158
3.992
4.010
177,926
-0.13(-3.12%)
Sep 07, 2021
4.103
4.176
4.066
4.140
169,021
+0.04(+0.90%)
Sep 03, 2021
4.149
4.195
4.066
4.103
277,356
-0.01(-0.22%)
Sep 02, 2021
4.121
4.216
4.103
4.112
203,460
+0.03(+0.68%)
Sep 01, 2021
4.075
4.130
4.037
4.084
231,457
-0.01(-0.23%)
Aug 31, 2021
4.121
4.149
4.069
4.093
270,982
-0.04(-0.89%)
Aug 30, 2021
4.121
4.195
4.084
4.130
297,989
+0.02(+0.45%)
Aug 27, 2021
3.964
4.130
3.964
4.112
360,106
+0.17(+4.21%)
Aug 26, 2021
4.010
4.083
3.946
3.946
243,292
-0.07(-1.83%)
Aug 25, 2021
4.158
4.186
3.992
4.020
377,219
-0.15(-3.54%)
Aug 24, 2021
3.992
4.195
3.909
4.167
703,909
+0.19(+4.87%)
Aug 23, 2021
3.956
4.000
3.911
3.974
499,556
+0.07(+1.83%)
Aug 20, 2021
3.956
4.000
3.849
3.902
410,771
-0.06(-1.57%)
Aug 19, 2021
4.009
4.054
3.920
3.965
423,077
-0.05(-1.33%)
Aug 18, 2021
4.054
4.089
4.009
4.018
237,228
-0.01(-0.22%)
Aug 17, 2021
4.018
4.080
3.991
4.027
204,210
+0.01(+0.22%)
Aug 16, 2021
3.991
4.187
3.956
4.018
442,924
+0.01(+0.22%)
Aug 13, 2021
4.107
4.107
3.884
4.009
717,111
-0.10(-2.39%)
Aug 12, 2021
4.196
4.214
4.080
4.107
374,781
-0.09(-2.12%)
Aug 11, 2021
4.187
4.214
4.107
4.196
250,340
+0.02(+0.43%)
Aug 10, 2021
4.187
4.223
4.152
4.178
166,190
-0.01(-0.21%)
Aug 09, 2021
4.223
4.276
4.143
4.187
252,681
-0.02(-0.42%)
Aug 06, 2021
4.294
4.294
4.143
4.205
223,528
-0.05(-1.26%)
Aug 05, 2021
4.446
4.455
4.187
4.259
405,439
+0.08(+1.92%)
Aug 04, 2021
4.223
4.294
4.152
4.178
185,920
-0.08(-1.88%)
Aug 03, 2021
4.250
4.303
4.152
4.259
179,598
+0.03(+0.63%)
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
.