Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Minerals Corp WT (NQ: FLMNW )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Mar 27, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 26, 2019 0.8000 0.8000 0.7714 0.8000 13,400 +0.05(+6.67%)
Mar 25, 2019 0.7500 0.8000 0.7500 0.7500 12,950 -0.15(-16.67%)
Mar 21, 2019 0.9000 0.9000 0.9000 0 +0.06(+6.60%)
Mar 20, 2019 0.8399 0.8443 0.8000 0.8443 16,202 +0.04(+5.54%)
Mar 18, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 15, 2019 0.7036 0.8000 0.7036 0.8000 1,600 +0.12(+17.65%)
Mar 14, 2019 0.6800 0.6800 0.6800 0.6800 15,556 +0.02(+3.39%)
Mar 13, 2019 0.6577 0.6577 0.6577 0.6577 100 -0.02(-3.28%)
Mar 11, 2019 0.6800 0.6800 0.6800 0 +0.01(+0.74%)
Mar 07, 2019 0.6750 0.6750 0.6750 0 +0.02(+2.27%)
Mar 06, 2019 0.6500 0.6750 0.6500 0.6600 130,000 +0.01(+1.54%)
Mar 05, 2019 0.6525 0.6525 0.6494 0.6500 168,448 +0.03(+4.84%)
Mar 04, 2019 0.6200 0.6200 0.6200 0.6200 587 -0.03(-4.62%)
Mar 01, 2019 0.6550 0.6550 0.6500 0.6500 6,000 +0.00(+0.00%)
Feb 28, 2019 0.6550 0.6550 0.6500 0.6500 9,400 +0.00(+0.00%)
Feb 27, 2019 0.6500 0.6750 0.6500 0.6500 17,400 +0.01(+0.78%)
Feb 25, 2019 0.6450 0.6450 0.6450 0 -0.05(-7.86%)
Feb 22, 2019 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Feb 21, 2019 0.7200 0.7200 0.7000 0.7000 1,196 -0.02(-3.26%)
Feb 20, 2019 0.7236 0.7236 0.7236 0.7236 1,050 -0.04(-4.79%)
Feb 19, 2019 0.7700 0.7700 0.7500 0.7600 10,920 +0.06(+8.57%)
Feb 15, 2019 0.6100 0.7000 0.6100 0.7000 1,200 +0.15(+26.63%)
Feb 11, 2019 0.5528 0.5528 0.5528 0 -0.06(-9.38%)
Feb 08, 2019 0.5500 0.6200 0.5500 0.6100 454,500 -0.03(-4.69%)
Feb 07, 2019 0.6400 0.6400 0.5500 0.6400 3,127 -0.15(-18.88%)
Feb 06, 2019 0.7890 0.7890 0.7890 0.7890 9,500 +0.00(+0.00%)
Feb 05, 2019 0.7890 0.7890 0.7890 0.7890 500 +0.16(+25.24%)
Feb 04, 2019 0.6300 0.6300 0.6300 0.6300 1,220 -0.16(-20.25%)
Feb 01, 2019 0.7800 0.7900 0.7700 0.7900 22,000 +0.03(+3.39%)
Jan 31, 2019 0.7995 0.7995 0.7500 0.7641 29,500 -0.03(-4.31%)
Jan 30, 2019 0.7995 0.7995 0.7502 0.7985 4,700 -0.00(-0.19%)
Jan 29, 2019 0.8000 0.8000 0.8000 0.8000 2,100 +0.00(+0.01%)
Jan 25, 2019 0.7999 0.7999 0.7999 0 -0.00(-0.01%)
Jan 24, 2019 0.7400 0.8000 0.7000 0.8000 28,194 +0.01(+1.27%)
Jan 23, 2019 0.7400 0.8400 0.6700 0.7900 39,136 -0.07(-8.14%)
Jan 22, 2019 0.7500 0.8600 0.7400 0.8600 13,050 -0.04(-4.44%)
Jan 18, 2019 0.8400 0.9000 0.8400 0.9000 8,300 +0.06(+7.14%)
Jan 17, 2019 0.8560 0.8560 0.8400 0.8400 969 -0.02(-2.33%)
Jan 16, 2019 0.8700 0.8750 0.8561 0.8600 6,835 -0.03(-3.37%)
Jan 15, 2019 0.8700 0.8900 0.8700 0.8900 1,000 -0.01(-1.11%)
Jan 11, 2019 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Jan 09, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 08, 2019 0.9000 1.000 0.9000 0.9900 2,900 +0.09(+10.00%)
Jan 07, 2019 0.9400 0.9900 0.8300 0.9000 4,200 +0.05(+5.88%)
Jan 04, 2019 0.8000 0.8500 0.7400 0.8500 13,500 +0.10(+13.33%)
Jan 03, 2019 0.6800 0.7500 0.6800 0.7500 1,600 +0.00(+0.00%)
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.