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 (%)
May 31, 2022 0.3250 0.3300 0.2933 0.3300 5,877 +0.00(+0.06%)
May 27, 2022 0.2936 0.3298 0.2936 0.3298 18,750 -0.00(-0.03%)
May 26, 2022 0.3200 0.3400 0.2800 0.3299 24,102 +0.01(+2.71%)
May 25, 2022 0.3001 0.3212 0.3000 0.3212 9,995 +0.00(+0.37%)
May 24, 2022 0.2713 0.3300 0.2702 0.3200 58,796 -0.01(-1.63%)
May 23, 2022 0.2685 0.3499 0.2684 0.3253 26,429 +0.00(+0.18%)
May 20, 2022 0.3050 0.3400 0.2702 0.3247 24,266 -0.02(-7.04%)
May 19, 2022 0.3002 0.3493 0.3002 0.3493 6,301 +0.01(+2.74%)
May 18, 2022 0.3999 0.3999 0.2916 0.3400 56,974 -0.01(-2.86%)
May 17, 2022 0.3101 0.3600 0.3101 0.3500 5,213 -0.04(-10.74%)
May 16, 2022 0.3400 0.3921 0.2601 0.3921 9,217 +0.03(+8.05%)
May 13, 2022 0.3500 0.3800 0.2901 0.3629 22,908 -0.02(-4.50%)
May 12, 2022 0.4300 0.4300 0.2175 0.3800 14,437 +0.03(+8.57%)
May 11, 2022 0.3021 0.3898 0.3021 0.3500 10,233 +0.00(+0.00%)
May 10, 2022 0.2401 0.3798 0.2400 0.3500 17,714 -0.03(-7.89%)
May 09, 2022 0.4100 0.4100 0.3219 0.3800 21,745 -0.02(-5.00%)
May 06, 2022 0.4005 0.4094 0.3600 0.4000 31,410 +0.01(+3.23%)
May 05, 2022 0.3922 0.4000 0.3100 0.3875 87,405 +0.00(+0.13%)
May 04, 2022 0.3450 0.3870 0.3301 0.3870 28,544 +0.02(+4.59%)
May 03, 2022 0.3200 0.3700 0.3200 0.3700 20,939 -0.01(-2.09%)
May 02, 2022 0.3779 0.3779 0.3779 0.3779 1,057 +0.05(+14.48%)
Apr 29, 2022 0.3201 0.3467 0.3102 0.3301 4,136 -0.02(-5.12%)
Apr 28, 2022 0.3000 0.3480 0.2401 0.3479 42,939 +0.00(+0.03%)
Apr 27, 2022 0.3000 0.3478 0.2773 0.3478 26,922 +0.04(+14.41%)
Apr 26, 2022 0.3400 0.3400 0.2950 0.3040 9,400 -0.07(-19.56%)
Apr 22, 2022 0.3779 0 +0.06(+18.09%)
Apr 21, 2022 0.3251 0.3251 0.2827 0.3200 41,125 -0.06(-15.79%)
Apr 20, 2022 0.3500 0.3800 0.3301 0.3800 2,349 +0.03(+8.66%)
Apr 19, 2022 0.3601 0.3601 0.3476 0.3497 5,849 -0.02(-5.49%)
Apr 18, 2022 0.3900 0.4367 0.3447 0.3700 67,388 -0.01(-2.63%)
Apr 14, 2022 0.3999 0.4097 0.3800 0.3800 82,008 +0.02(+5.47%)
Apr 13, 2022 0.3501 0.4366 0.3255 0.3603 147,548 -0.01(-2.62%)
Apr 12, 2022 0.3510 0.4100 0.3510 0.3700 59,681 +0.02(+5.47%)
Apr 11, 2022 0.4000 0.4283 0.3508 0.3508 121,276 -0.06(-14.44%)
Apr 08, 2022 0.3614 0.4399 0.3506 0.4100 142,782 +0.00(+0.00%)
Apr 07, 2022 0.3901 0.4179 0.3501 0.4100 20,795 +0.01(+2.53%)
Apr 06, 2022 0.3995 0.4300 0.3801 0.3999 59,203 -0.01(-2.42%)
Apr 05, 2022 0.3351 0.4398 0.3351 0.4098 17,612 +0.07(+18.85%)
Apr 04, 2022 0.3700 0.3900 0.3401 0.3448 108,384 -0.03(-6.81%)
Apr 01, 2022 0.3302 0.3700 0.3302 0.3700 69,414 -0.01(-2.63%)
Mar 31, 2022 0.3900 0.3900 0.3422 0.3800 55,446 -0.02(-4.95%)
Mar 30, 2022 0.3440 0.3999 0.3440 0.3998 5,066 +0.02(+5.18%)
Mar 29, 2022 0.3201 0.3801 0.3201 0.3801 5,371 +0.02(+5.58%)
Mar 28, 2022 0.3597 0.3851 0.3200 0.3600 35,182 -0.05(-12.58%)
Mar 25, 2022 0.3900 0.4499 0.3900 0.4118 63,169 +0.03(+8.31%)
Mar 24, 2022 0.2801 0.4500 0.2801 0.3802 100,259 +0.04(+11.76%)
Mar 23, 2022 0.2603 0.3600 0.2603 0.3402 23,221 +0.05(+17.23%)
Mar 21, 2022 0.2902 0 -0.03(-9.31%)
Mar 18, 2022 0.2702 0.3200 0.2702 0.3200 14,796 +0.05(+18.47%)
Mar 17, 2022 0.2700 0.3199 0.2600 0.2701 36,605 +0.01(+3.88%)
Mar 16, 2022 0.2600 0.2600 0.2248 0.2600 44,259 +0.00(+0.00%)
Mar 15, 2022 0.2497 0.2700 0.2101 0.2600 50,405 +0.02(+7.79%)
Mar 14, 2022 0.2700 0.2700 0.2346 0.2412 10,504 -0.02(-7.20%)
Mar 11, 2022 0.2186 0.2799 0.2091 0.2599 6,921 +0.05(+24.35%)
Mar 10, 2022 0.2299 0.2299 0.1903 0.2090 40,780 +0.01(+4.50%)
Mar 09, 2022 0.2102 0.2499 0.1938 0.2000 14,886 -0.05(-19.90%)
Mar 08, 2022 0.2500 0.2899 0.2139 0.2497 73,934 +0.01(+4.04%)
Mar 07, 2022 0.2102 0.3000 0.2102 0.2400 187,502 +0.03(+14.23%)
Mar 04, 2022 0.2105 0.2301 0.2003 0.2101 16,417 -0.02(-8.65%)
Mar 03, 2022 0.2700 0.2700 0.2300 0.2300 5,593 -0.04(-15.78%)
Mar 02, 2022 0.2400 0.2731 0.2008 0.2731 35,754 +0.04(+18.74%)
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.