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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.827 6.896 6.564 6.632 516,232 -0.12(-1.73%)
Apr 28, 2022 6.759 6.847 6.515 6.749 511,401 +0.06(+0.87%)
Apr 27, 2022 6.642 6.779 6.496 6.691 483,272 +0.09(+1.33%)
Apr 26, 2022 6.603 6.752 6.574 6.603 661,643 -0.02(-0.29%)
Apr 25, 2022 6.837 6.866 6.320 6.623 1,433,865 -0.38(-5.43%)
Apr 22, 2022 7.335 7.442 7.003 7.003 765,370 -0.29(-4.01%)
Apr 21, 2022 7.569 7.647 7.149 7.296 835,122 -0.27(-3.61%)
Apr 20, 2022 7.403 7.608 7.383 7.569 757,334 +0.21(+2.92%)
Apr 19, 2022 7.305 7.408 7.276 7.354 901,460 +0.05(+0.67%)
Apr 18, 2022 7.227 7.374 7.091 7.305 879,271 +0.15(+2.04%)
Apr 14, 2022 7.061 7.179 6.974 7.159 507,515 +0.09(+1.24%)
Apr 13, 2022 6.798 7.115 6.788 7.071 683,992 +0.32(+4.77%)
Apr 12, 2022 6.974 7.013 6.720 6.749 624,052 -0.12(-1.70%)
Apr 11, 2022 7.247 7.247 6.808 6.866 892,037 -0.45(-6.13%)
Apr 08, 2022 6.857 7.374 6.857 7.315 981,497 +0.51(+7.45%)
Apr 07, 2022 6.827 6.983 6.740 6.808 817,926 +0.01(+0.14%)
Apr 06, 2022 6.808 6.915 6.754 6.798 785,092 +0.08(+1.16%)
Apr 05, 2022 6.827 6.944 6.696 6.720 391,004 -0.07(-1.01%)
Apr 04, 2022 6.720 6.845 6.632 6.788 716,241 +0.13(+1.90%)
Apr 01, 2022 6.584 6.720 6.564 6.662 404,903 +0.09(+1.34%)
Mar 31, 2022 6.632 6.749 6.554 6.574 906,626 -0.09(-1.32%)
Mar 30, 2022 6.827 6.959 6.642 6.662 505,949 -0.10(-1.44%)
Mar 29, 2022 6.486 6.774 6.428 6.759 826,320 +0.13(+1.91%)
Mar 28, 2022 6.803 6.803 6.467 6.632 740,336 -0.22(-3.27%)
Mar 25, 2022 6.584 6.983 6.584 6.857 1,220,592 +0.26(+3.99%)
Mar 24, 2022 6.554 6.691 6.457 6.593 790,579 +0.04(+0.60%)
Mar 23, 2022 6.340 6.642 6.330 6.554 1,094,895 +0.30(+4.84%)
Mar 22, 2022 6.242 6.340 6.130 6.252 963,056 +0.02(+0.31%)
Mar 21, 2022 6.223 6.310 6.106 6.232 911,762 +0.10(+1.59%)
Mar 18, 2022 6.174 6.174 5.969 6.135 971,750 +0.07(+1.13%)
Mar 17, 2022 5.842 6.164 5.833 6.067 741,285 +0.28(+4.89%)
Mar 16, 2022 5.950 6.008 5.667 5.784 975,534 -0.06(-1.00%)
Mar 15, 2022 5.423 6.026 5.335 5.842 2,879,225 +0.24(+4.36%)
Mar 14, 2022 5.784 5.784 5.467 5.598 815,072 -0.11(-1.88%)
Mar 11, 2022 5.784 5.823 5.629 5.706 690,620 -0.02(-0.34%)
Mar 10, 2022 5.823 5.862 5.647 5.725 764,844 -0.05(-0.84%)
Mar 09, 2022 5.803 5.920 5.628 5.774 830,742 -0.20(-3.27%)
Mar 08, 2022 6.145 6.320 5.872 5.969 1,103,881 -0.08(-1.29%)
Mar 07, 2022 5.833 6.076 5.823 6.047 1,000,932 +0.29(+5.08%)
Mar 04, 2022 5.676 5.794 5.657 5.755 453,365 +0.00(+0.00%)
Mar 03, 2022 5.794 5.803 5.608 5.755 636,326 -0.04(-0.67%)
Mar 02, 2022 5.686 5.794 5.628 5.794 780,709 +0.21(+3.85%)
Mar 01, 2022 5.647 5.813 5.540 5.579 856,008 -0.02(-0.35%)
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%)
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.