FLMN - Falcon Minerals Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20196.446.576.376.466.462,794,400
Nov 14, 20196.426.626.306.376.37169,600
Nov 13, 20196.556.736.356.426.42140,500
Nov 12, 20196.506.756.486.636.63241,500
Nov 11, 20196.256.506.256.486.48147,400
Nov 08, 20196.006.526.006.396.39229,500
Nov 07, 20196.346.436.126.386.38174,200
Nov 06, 20196.436.496.256.276.27152,400
Nov 05, 20196.536.546.306.446.44248,100
Nov 04, 20196.436.546.306.456.45347,700
Nov 01, 20196.216.416.186.346.34657,600
Oct 31, 20196.126.286.006.166.16141,700
Oct 30, 20196.336.386.136.196.19435,300
Oct 29, 20196.346.506.286.346.34212,300
Oct 28, 20196.416.476.286.376.37138,400
Oct 25, 20196.336.416.006.346.34216,400
Oct 24, 20196.466.516.356.386.3885,600
Oct 23, 20196.436.476.256.396.39104,200
Oct 22, 20196.506.586.386.406.40305,800
Oct 21, 20196.346.516.206.496.49283,500
Oct 18, 20196.496.586.296.326.32246,400
Oct 17, 20196.426.596.306.516.51255,000
Oct 16, 20196.386.596.336.376.37201,400
Oct 15, 20196.176.506.176.366.36205,300
Oct 14, 20196.416.456.166.216.21329,500
Oct 11, 20196.457.146.246.396.39913,100
Oct 10, 20195.466.385.466.146.14627,200
Oct 09, 20195.505.505.375.485.4870,200
Oct 08, 20195.645.935.315.455.45220,400
Oct 07, 20195.355.605.355.515.51195,700
Oct 04, 20195.425.625.375.445.4498,300
Oct 03, 20195.355.625.355.475.47175,400
Oct 02, 20195.535.545.375.425.4289,800
Oct 01, 20195.785.835.455.505.50144,700
Sep 30, 20195.986.045.745.755.75339,200
Sep 27, 20196.066.235.916.006.00151,700
Sep 26, 20196.296.296.036.056.05120,800
Sep 25, 20196.336.376.126.306.30149,300
Sep 24, 20196.616.766.256.346.34122,100
Sep 23, 20196.656.786.586.686.68212,100
Sep 20, 20196.526.666.426.606.60654,900
Sep 19, 20196.746.796.436.506.5075,900
Sep 18, 20196.666.756.566.676.67124,000
Sep 17, 20196.976.986.516.676.67141,800
Sep 16, 20197.147.246.917.007.00194,200
Sep 13, 20196.696.946.596.796.79152,600
Sep 12, 20196.957.046.626.706.70145,800
Sep 11, 20196.697.186.697.037.03486,600
Sep 10, 20196.647.056.646.676.67248,100
Sep 09, 20196.486.806.326.686.68148,600
Sep 06, 20196.216.506.086.476.47294,400
Sep 05, 20196.216.496.206.236.23215,800
Sep 04, 20195.786.395.736.216.21377,100
Sep 03, 20195.855.935.755.785.78214,600
Aug 30, 20195.886.115.855.865.86138,500
Aug 29, 20195.905.995.845.855.85101,500
Aug 28, 20195.965.965.805.855.85238,900
Aug 27, 20196.026.035.805.955.95435,800
Aug 26, 20195.946.215.935.985.98120,500
Aug 23, 20196.166.185.896.006.00167,200
Aug 23, 20190.15 Dividend
Aug 22, 20196.486.706.366.436.28246,500
Aug 21, 20196.546.646.396.546.39140,600
Aug 20, 20196.466.556.266.466.31225,000
Aug 19, 20196.396.506.186.336.18207,200
Aug 16, 20196.046.475.936.306.15113,300
Aug 15, 20196.056.085.826.015.87224,200
Aug 14, 20196.236.236.006.055.91153,700
Aug 13, 20196.186.456.186.256.10106,600
Aug 12, 20196.256.366.126.276.12189,200
Aug 09, 20196.176.326.056.105.9669,800
Aug 08, 20196.416.456.076.156.01288,600
Aug 07, 20196.206.496.056.376.22220,500
Aug 06, 20196.506.846.206.276.12277,200
Aug 05, 20197.407.576.366.416.26635,300
Aug 02, 20197.737.847.627.767.58100,300
Aug 01, 20197.857.997.757.797.61219,000
Jul 31, 20197.928.337.917.917.73172,200
Jul 30, 20197.738.107.737.937.75117,300
Jul 29, 20197.917.947.787.817.63124,900
Jul 26, 20197.867.977.847.907.72100,600
Jul 25, 20198.118.117.897.897.7167,500
Jul 24, 20198.168.208.028.107.91130,400
Jul 23, 20198.008.107.818.097.9058,100
Jul 22, 20198.018.107.778.007.8162,000
Jul 19, 20197.758.037.747.967.77172,200
Jul 18, 20197.767.857.617.817.63135,700
Jul 17, 20197.807.867.707.767.5879,700
Jul 16, 20197.847.997.777.777.59101,500
Jul 15, 20197.907.907.757.857.67160,200
Jul 12, 20197.967.987.797.847.66212,300
Jul 11, 20198.148.247.867.947.75239,000
Jul 10, 20198.278.388.138.137.94117,500
Jul 09, 20198.168.328.008.318.12118,300
Jul 08, 20198.258.378.148.208.01139,000
Jul 05, 20198.488.498.038.298.10104,200
Jul 03, 20198.408.728.238.528.3297,700
Jul 02, 20198.488.558.358.388.18155,500
Jul 01, 20198.458.828.458.568.36295,900
Jun 28, 20198.338.668.128.408.204,796,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...