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 (%)
Jun 30, 2021 4.490 4.633 4.481 4.526 375,265 +0.04(+0.99%)
Jun 29, 2021 4.419 4.535 4.321 4.481 956,391 +0.04(+0.80%)
Jun 28, 2021 4.606 4.606 4.401 4.446 702,051 -0.17(-3.67%)
Jun 25, 2021 4.588 4.700 4.553 4.615 1,630,377 +0.03(+0.58%)
Jun 24, 2021 4.562 4.588 4.508 4.588 319,668 +0.06(+1.38%)
Jun 23, 2021 4.570 4.597 4.499 4.526 497,959 -0.01(-0.20%)
Jun 22, 2021 4.722 4.722 4.490 4.535 284,271 -0.17(-3.60%)
Jun 21, 2021 4.410 4.704 4.410 4.704 372,640 +0.32(+7.32%)
Jun 18, 2021 4.517 4.535 4.374 4.383 302,179 -0.15(-3.34%)
Jun 17, 2021 4.633 4.677 4.499 4.535 392,611 -0.12(-2.49%)
Jun 16, 2021 4.633 4.704 4.526 4.651 281,236 -0.01(-0.19%)
Jun 15, 2021 4.695 4.731 4.588 4.660 191,886 -0.01(-0.19%)
Jun 14, 2021 4.535 4.802 4.535 4.668 350,754 +0.13(+2.95%)
Jun 11, 2021 4.455 4.548 4.450 4.535 645,711 +0.08(+1.80%)
Jun 10, 2021 4.499 4.535 4.366 4.455 251,751 +0.03(+0.60%)
Jun 09, 2021 4.579 4.579 4.401 4.428 281,422 -0.12(-2.55%)
Jun 08, 2021 4.508 4.615 4.410 4.544 446,746 +0.03(+0.59%)
Jun 07, 2021 4.544 4.570 4.446 4.517 420,190 +0.01(+0.20%)
Jun 04, 2021 4.401 4.633 4.374 4.508 826,528 +0.14(+3.27%)
Jun 03, 2021 4.410 4.481 4.276 4.366 448,785 -0.04(-0.81%)
Jun 02, 2021 4.232 4.437 4.187 4.401 500,719 +0.18(+4.22%)
Jun 01, 2021 4.223 4.303 4.196 4.223 264,222 +0.07(+1.72%)
May 28, 2021 4.223 4.223 4.098 4.152 181,288 -0.03(-0.64%)
May 27, 2021 4.143 4.223 4.107 4.178 622,815 +0.04(+0.86%)
May 26, 2021 4.018 4.196 3.965 4.143 315,182 +0.12(+2.88%)
May 25, 2021 4.259 4.259 4.009 4.027 542,391 -0.25(-5.83%)
May 24, 2021 4.276 4.339 4.195 4.276 371,572 +0.04(+0.84%)
May 21, 2021 4.267 4.302 4.188 4.241 483,036 +0.05(+1.25%)
May 20, 2021 4.241 4.280 4.127 4.188 214,480 -0.05(-1.23%)
May 19, 2021 4.293 4.367 4.171 4.241 469,972 -0.10(-2.41%)
May 18, 2021 4.494 4.494 4.302 4.346 388,924 -0.10(-2.16%)
May 17, 2021 4.354 4.538 4.293 4.442 612,313 +0.10(+2.21%)
May 14, 2021 4.223 4.415 4.180 4.346 584,539 +0.19(+4.62%)
May 13, 2021 4.188 4.293 4.084 4.154 228,547 -0.06(-1.45%)
May 12, 2021 4.311 4.398 4.168 4.215 371,286 -0.10(-2.23%)
May 11, 2021 4.223 4.363 4.110 4.311 255,919 +0.08(+1.86%)
May 10, 2021 4.424 4.424 4.206 4.232 313,611 -0.11(-2.61%)
May 07, 2021 4.337 4.398 4.232 4.346 327,701 +0.00(+0.00%)
May 06, 2021 4.145 4.450 4.110 4.346 505,040 +0.25(+6.18%)
May 05, 2021 4.014 4.136 3.979 4.093 313,429 +0.09(+2.18%)
May 04, 2021 4.023 4.058 3.857 4.005 313,160 -0.01(-0.22%)
May 03, 2021 3.927 4.040 3.909 4.014 381,226 +0.14(+3.60%)
Apr 30, 2021 3.979 4.014 3.874 3.874 169,149 -0.15(-3.69%)
Apr 29, 2021 4.066 4.075 3.944 4.023 164,165 +0.02(+0.44%)
Apr 28, 2021 3.953 4.066 3.953 4.005 298,593 +0.06(+1.55%)
Apr 27, 2021 3.927 4.023 3.883 3.944 226,178 +0.03(+0.67%)
Apr 26, 2021 3.874 3.985 3.874 3.918 191,189 +0.05(+1.35%)
Apr 23, 2021 3.805 3.944 3.770 3.866 717,968 +0.04(+1.14%)
Apr 22, 2021 3.901 3.927 3.796 3.822 139,557 -0.05(-1.35%)
Apr 21, 2021 3.761 3.927 3.726 3.874 175,191 +0.09(+2.30%)
Apr 20, 2021 3.935 3.952 3.752 3.787 231,216 -0.17(-4.41%)
Apr 19, 2021 3.901 3.973 3.892 3.962 198,508 +0.05(+1.34%)
Apr 16, 2021 3.927 4.005 3.796 3.909 256,703 +0.00(+0.00%)
Apr 15, 2021 4.014 4.014 3.839 3.909 291,556 -0.10(-2.40%)
Apr 14, 2021 3.979 4.075 3.935 4.005 269,558 +0.10(+2.46%)
Apr 13, 2021 3.944 3.944 3.839 3.909 165,654 +0.02(+0.45%)
Apr 12, 2021 3.953 4.040 3.857 3.892 161,954 -0.10(-2.62%)
Apr 09, 2021 3.927 4.031 3.883 3.997 137,519 +0.04(+1.10%)
Apr 08, 2021 3.997 3.997 3.866 3.953 148,833 -0.03(-0.88%)
Apr 07, 2021 4.023 4.084 3.927 3.988 169,139 -0.05(-1.30%)
Apr 06, 2021 3.962 4.066 3.944 4.040 190,454 +0.11(+2.89%)
Apr 05, 2021 4.127 4.145 3.892 3.927 287,525 -0.18(-4.46%)
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.