U.S. Markets close in 4 hrs 40 mins

Falcon Minerals Corporation (FLMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8100-0.0900 (-3.10%)
As of 11:19AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20202.86002.86002.81002.81002.810012,327
Aug 13, 20202.89002.96302.86002.90002.900059,800
Aug 12, 20203.00003.00002.83002.92002.920092,200
Aug 11, 20203.01003.11002.95002.98002.9800278,800
Aug 10, 20202.95003.04002.91002.95002.9500157,500
Aug 07, 20202.84002.97002.75002.91002.910081,900
Aug 06, 20202.68003.04002.65902.85002.8500171,100
Aug 05, 20202.60002.73002.59002.70002.7000106,100
Aug 04, 20202.50002.56002.44002.56002.560085,500
Aug 03, 20202.54002.57002.42002.50002.5000186,700
Jul 31, 20202.67002.69002.49002.51002.5100133,000
Jul 30, 20202.64002.70002.56002.67002.670095,900
Jul 29, 20202.65002.70002.58302.69002.690072,100
Jul 28, 20202.69002.74002.63002.65002.650066,500
Jul 27, 20202.73002.74002.64002.68002.6800138,800
Jul 24, 20202.84002.90002.72002.74002.7400108,500
Jul 23, 20202.90002.92002.81002.83002.830083,100
Jul 22, 20202.91002.98002.85002.93002.9300109,500
Jul 21, 20202.85003.05002.85002.96002.9600182,000
Jul 20, 20203.03003.11002.83002.84002.8400115,900
Jul 17, 20203.10003.19003.02003.05003.050082,100
Jul 16, 20203.17003.21003.09003.13003.1300184,600
Jul 15, 20203.21003.23003.16003.20003.2000238,200
Jul 14, 20203.07003.21003.00003.13003.1300176,200
Jul 13, 20203.21003.21003.06003.08003.0800140,500
Jul 10, 20203.03003.18003.03003.18003.1800129,900
Jul 09, 20203.14003.20002.99003.04003.0400386,700
Jul 08, 20203.18003.18003.06003.16003.1600323,000
Jul 07, 20203.21003.22003.09003.19003.1900204,600
Jul 06, 20203.25003.25003.16003.18003.1800310,200
Jul 02, 20203.25003.31003.15003.18003.1800123,200
Jul 01, 20203.17003.34003.15003.18003.1800309,500
Jun 30, 20203.08003.23003.01003.20003.2000249,900
Jun 29, 20203.50003.50502.98003.10003.1000415,700
Jun 26, 20202.97003.69002.75503.64003.6400934,400
Jun 25, 20202.87002.99002.83002.98502.9850132,200
Jun 24, 20203.01003.02002.88002.89002.8900179,200
Jun 23, 20203.10003.10002.98303.05003.0500141,800
Jun 22, 20203.09003.19002.96003.02003.0200354,100
Jun 19, 20203.11003.17003.00003.07003.07002,167,900
Jun 18, 20202.98003.16602.92003.10003.1000167,400
Jun 17, 20203.29003.29003.01003.06003.0600108,700
Jun 16, 20203.55003.59003.13003.26003.2600154,500
Jun 15, 20203.00003.35002.88003.31003.3100269,500
Jun 12, 20203.16003.19302.95003.09003.0900147,400
Jun 11, 20203.23003.23002.91003.02003.0200432,100
Jun 10, 20203.51003.51003.28003.39003.3900455,500
Jun 09, 20203.66003.69003.35003.59003.5900195,700
Jun 08, 20203.75003.83003.61003.66003.6600284,200
Jun 05, 20203.01003.79003.01003.59003.5900536,000
Jun 04, 20202.98003.04002.90002.97002.9700235,100
Jun 03, 20202.84003.09002.81003.01003.0100476,800
Jun 02, 20202.59003.13002.58002.79002.7900404,200
Jun 01, 20202.47002.65702.46002.56002.5600194,800
May 29, 20202.53002.53002.34002.49002.4900250,000
May 28, 20202.68002.68502.53002.55002.5500194,900
May 27, 20202.66002.70002.52002.64002.6400272,000
May 26, 20202.65002.68002.54502.58002.5800212,600
May 22, 20202.74002.74002.50002.55002.5500353,600
May 21, 20202.44002.88002.42902.78002.7800533,100
May 21, 20200.025 Dividend
May 20, 20202.44002.53002.37002.48002.4550429,800
May 19, 20202.43002.43002.28002.36002.3362578,100
May 18, 20202.41002.48002.31002.41002.3857385,200
May 15, 20202.21002.40002.15002.25002.2273523,100
May 14, 20202.15002.33002.10702.15002.1283240,800
May 13, 20202.37002.40002.15002.17002.1481343,400
May 12, 20202.49002.56002.32002.34002.3164254,600
May 11, 20202.50002.68002.43002.49002.4649380,900
May 08, 20202.50002.65002.30002.50002.4748375,400
May 07, 20202.46002.55002.41502.51002.4847240,700
May 06, 20202.27002.52002.25002.39502.3709330,700
May 05, 20202.29002.54002.22002.27002.2471349,000
May 04, 20202.25002.50002.10002.20002.1778459,400
May 01, 20202.36002.39002.15002.23002.2075447,100
Apr 30, 20202.62002.67002.35002.44502.4204359,400
Apr 29, 20202.40002.66002.34502.55002.5243393,700
Apr 28, 20202.22002.36402.15002.28002.2570172,200
Apr 27, 20202.10002.26002.05002.22002.1976221,700
Apr 24, 20202.17002.23002.07002.09002.0689196,500
Apr 23, 20202.25002.31102.11002.13002.1085273,700
Apr 22, 20202.20002.29002.12002.14002.1184204,800
Apr 21, 20202.05002.22002.03002.15002.1283231,800
Apr 20, 20202.14002.26002.02002.05002.0293235,800
Apr 17, 20202.06002.25002.03002.14002.1184172,700
Apr 16, 20202.25002.25002.02002.06002.039297,800
Apr 15, 20202.11002.23001.95002.22002.1976209,600
Apr 14, 20202.42002.45902.17002.18002.1580160,200
Apr 13, 20202.50002.65502.38002.40002.3758157,200
Apr 09, 20202.43002.59002.34002.42002.3956155,900
Apr 08, 20202.35002.42002.26002.37002.3461202,200
Apr 07, 20202.45002.47602.30002.32002.2966193,700
Apr 06, 20202.55002.55002.15002.43002.4055192,900
Apr 03, 20202.51002.60002.22002.60002.5738239,300
Apr 02, 20202.00002.75002.00002.47002.4451344,100
Apr 01, 20202.07002.20001.93002.01001.9897221,200
Mar 31, 20202.14002.20002.03002.15002.1283376,900
Mar 30, 20202.08002.11001.90002.08002.0590307,200
Mar 27, 20202.31002.36002.04002.06002.0392165,500
Mar 26, 20202.34002.48002.16002.41002.3857197,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...