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 (%)
May 28, 2021
4.223
4.223
4.098
4.152
181,288
-0.03(-0.64%)
May 27, 2021
4.143
4.223
4.107
4.178
622,815
+0.04(+0.86%)
May 26, 2021
4.018
4.196
3.965
4.143
315,182
+0.12(+2.88%)
May 25, 2021
4.259
4.259
4.009
4.027
542,391
-0.25(-5.83%)
May 24, 2021
4.276
4.339
4.195
4.276
371,572
+0.04(+0.84%)
May 21, 2021
4.267
4.302
4.188
4.241
483,036
+0.05(+1.25%)
May 20, 2021
4.241
4.280
4.127
4.188
214,480
-0.05(-1.23%)
May 19, 2021
4.293
4.367
4.171
4.241
469,972
-0.10(-2.41%)
May 18, 2021
4.494
4.494
4.302
4.346
388,924
-0.10(-2.16%)
May 17, 2021
4.354
4.538
4.293
4.442
612,313
+0.10(+2.21%)
May 14, 2021
4.223
4.415
4.180
4.346
584,539
+0.19(+4.62%)
May 13, 2021
4.188
4.293
4.084
4.154
228,547
-0.06(-1.45%)
May 12, 2021
4.311
4.398
4.168
4.215
371,286
-0.10(-2.23%)
May 11, 2021
4.223
4.363
4.110
4.311
255,919
+0.08(+1.86%)
May 10, 2021
4.424
4.424
4.206
4.232
313,611
-0.11(-2.61%)
May 07, 2021
4.337
4.398
4.232
4.346
327,701
+0.00(+0.00%)
May 06, 2021
4.145
4.450
4.110
4.346
505,040
+0.25(+6.18%)
May 05, 2021
4.014
4.136
3.979
4.093
313,429
+0.09(+2.18%)
May 04, 2021
4.023
4.058
3.857
4.005
313,160
-0.01(-0.22%)
May 03, 2021
3.927
4.040
3.909
4.014
381,226
+0.14(+3.60%)
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%)
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
.