Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.472 5.628 5.433 5.598 727,556 +0.08(+1.41%)
Feb 25, 2022 5.199 5.535 5.296 5.520 859,693 +0.21(+3.95%)
Feb 24, 2022 5.415 5.415 5.168 5.311 1,389,237 -0.06(-1.06%)
Feb 23, 2022 5.244 5.387 5.235 5.368 641,200 +0.14(+2.73%)
Feb 22, 2022 5.377 5.406 5.026 5.225 1,255,011 -0.02(-0.36%)
Feb 18, 2022 5.244 0 -0.02(-0.36%)
Feb 17, 2022 5.339 5.434 5.216 5.263 614,040 -0.07(-1.25%)
Feb 16, 2022 5.225 5.415 5.217 5.330 461,993 +0.12(+2.37%)
Feb 15, 2022 5.216 5.254 5.111 5.206 662,452 -0.01(-0.18%)
Feb 14, 2022 5.529 5.577 5.153 5.216 920,183 -0.30(-5.51%)
Feb 11, 2022 5.292 5.681 5.178 5.520 1,273,799 +0.23(+4.31%)
Feb 10, 2022 4.988 5.529 4.988 5.292 1,742,166 +0.28(+5.49%)
Feb 09, 2022 4.902 5.168 4.817 5.016 1,871,039 +0.15(+3.13%)
Feb 08, 2022 4.997 5.016 4.798 4.864 895,391 -0.13(-2.66%)
Feb 07, 2022 5.026 5.045 4.978 4.997 557,997 +0.00(+0.00%)
Feb 04, 2022 4.940 5.060 4.931 4.997 766,415 +0.08(+1.54%)
Feb 03, 2022 4.940 5.073 4.893 4.921 749,644 -0.05(-0.96%)
Feb 02, 2022 4.940 4.988 4.817 4.969 486,008 +0.00(+0.00%)
Feb 01, 2022 4.893 4.997 4.798 4.969 455,122 +0.06(+1.16%)
Jan 31, 2022 4.750 4.959 4.912 1,115,159 +0.18(+3.82%)
Jan 28, 2022 4.741 4.750 4.579 4.731 606,590 -0.01(-0.20%)
Jan 27, 2022 4.674 4.883 4.674 4.741 844,463 +0.03(+0.60%)
Jan 26, 2022 4.627 4.840 4.617 4.712 1,403,998 +0.09(+2.06%)
Jan 25, 2022 4.579 4.627 4.456 4.617 1,621,131 +0.02(+0.41%)
Jan 24, 2022 4.513 4.622 4.351 4.598 810,720 +0.06(+1.26%)
Jan 21, 2022 4.541 4.674 4.513 4.541 1,118,782 -0.09(-2.05%)
Jan 20, 2022 4.760 4.803 4.627 4.636 753,027 -0.13(-2.79%)
Jan 19, 2022 4.750 4.807 4.693 4.769 581,986 +0.03(+0.60%)
Jan 18, 2022 4.750 4.907 4.674 4.741 1,001,714 +0.01(+0.20%)
Jan 14, 2022 4.731 0 -0.03(-0.60%)
Jan 13, 2022 4.779 4.836 4.741 4.760 1,523,163 -0.01(-0.20%)
Jan 12, 2022 5.159 5.216 4.522 4.769 3,251,610 -0.41(-7.89%)
Jan 11, 2022 5.026 5.187 4.950 5.178 492,393 +0.19(+3.81%)
Jan 10, 2022 5.092 5.111 4.969 4.988 577,424 -0.10(-2.05%)
Jan 07, 2022 5.111 5.168 5.035 5.092 294,431 +0.03(+0.56%)
Jan 06, 2022 5.111 5.159 4.959 5.064 434,565 +0.07(+1.33%)
Jan 05, 2022 5.121 5.187 4.944 4.997 600,876 -0.09(-1.68%)
Jan 04, 2022 4.845 5.111 4.837 5.083 855,962 +0.27(+5.52%)
Jan 03, 2022 4.674 4.845 4.646 4.817 489,733 +0.19(+4.11%)
Dec 31, 2021 4.608 4.693 4.589 4.627 1,083,291 +0.03(+0.62%)
Dec 30, 2021 4.598 4.703 4.579 4.598 393,479 -0.02(-0.41%)
Dec 29, 2021 4.646 4.722 4.598 4.617 464,731 -0.05(-1.02%)
Dec 28, 2021 4.760 4.807 4.617 4.665 336,393 -0.07(-1.41%)
Dec 27, 2021 4.465 4.760 4.380 4.731 651,782 +0.29(+6.41%)
Dec 23, 2021 4.408 4.493 4.389 4.446 433,265 +0.04(+0.86%)
Dec 22, 2021 4.427 4.465 4.285 4.408 433,715 +0.08(+1.75%)
Dec 21, 2021 4.247 4.351 4.209 4.332 370,548 +0.16(+3.87%)
Dec 20, 2021 4.180 4.256 4.066 4.171 463,351 -0.09(-2.01%)
Dec 17, 2021 4.280 4.304 4.167 4.256 427,992 +0.03(+0.67%)
Dec 16, 2021 4.446 4.494 4.174 4.228 1,089,165 -0.17(-3.89%)
Dec 15, 2021 4.313 4.408 4.156 4.399 674,610 +0.09(+1.98%)
Dec 14, 2021 4.266 4.361 4.210 4.313 1,140,582 -0.01(-0.22%)
Dec 13, 2021 4.503 4.503 4.304 4.323 421,045 -0.19(-4.21%)
Dec 10, 2021 4.503 4.579 4.389 4.513 360,688 +0.04(+0.85%)
Dec 09, 2021 4.541 4.579 4.437 4.475 362,778 -0.09(-1.88%)
Dec 08, 2021 4.560 4.655 4.513 4.560 422,853 +0.03(+0.63%)
Dec 07, 2021 4.484 4.608 4.473 4.532 383,915 +0.14(+3.25%)
Dec 06, 2021 4.380 4.446 4.256 4.389 672,010 +0.12(+2.90%)
Dec 03, 2021 4.389 4.437 4.242 4.266 384,321 -0.08(-1.75%)
Dec 02, 2021 4.256 4.375 4.161 4.342 622,358 +0.11(+2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.