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

Falcon Minerals Corp WT (NQ: FLMNW )

0.3103 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 (%)
May 31, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 29, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 28, 2019 0.6800 0.7900 0.6800 0.7000 316,938 +0.00(+0.00%)
May 23, 2019 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
May 22, 2019 0.7000 0.7000 0.6200 0.6200 3,450 +0.00(+0.00%)
May 21, 2019 0.6500 0.6500 0.6200 0.6200 10,600 +0.02(+3.33%)
May 20, 2019 0.6300 0.6950 0.6000 0.6000 4,400 -0.05(-7.69%)
May 17, 2019 0.7000 0.7000 0.6500 0.6500 1,400 +0.00(+0.00%)
May 16, 2019 0.6100 0.6900 0.6100 0.6500 7,510 -0.05(-7.14%)
May 14, 2019 0.7000 0.7000 0.7000 0 +0.07(+12.00%)
May 13, 2019 0.6500 0.7000 0.6100 0.6250 39,660 -0.12(-16.25%)
May 10, 2019 0.6500 0.7463 0.6500 0.7463 2,200 +0.00(+0.00%)
May 09, 2019 0.7200 0.7500 0.7200 0.7463 5,000 +0.05(+6.61%)
May 07, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 06, 2019 0.7000 0.7000 0.7000 0.7000 100 -0.10(-12.50%)
Apr 30, 2019 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Apr 29, 2019 1.050 1.050 0.8700 1.000 1,100 +0.07(+7.53%)
Apr 26, 2019 0.8100 1.000 0.8100 0.9300 2,400 +0.01(+1.09%)
Apr 25, 2019 0.9200 0.9200 0.9200 0.9200 1,000 -0.08(-8.00%)
Apr 22, 2019 1.000 1.000 1.000 0 +0.02(+2.04%)
Apr 18, 2019 0.9548 0.9800 0.9548 0.9800 5,500 +0.03(+3.15%)
Apr 16, 2019 0.9501 0.9501 0.9501 0 -0.02(-2.05%)
Apr 15, 2019 0.9719 0.9719 0.9700 0.9700 14,200 -0.00(-0.20%)
Apr 12, 2019 0.9719 0.9719 0.9719 0.9719 500 +0.07(+7.99%)
Apr 08, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Apr 05, 2019 0.9500 0.9500 0.9100 0.9500 23,400 +0.00(+0.18%)
Apr 03, 2019 0.9483 0.9483 0.9483 0 -0.04(-4.21%)
Apr 02, 2019 1.000 1.000 0.8700 0.9900 17,150 +0.16(+19.28%)
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%)
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.