Dark

FLMN
Falcon Minerals Corporation Class A Common Stock
stock NASDAQ

Inactive

Jun 3, 2022

7.77USD+0.517%(+0.04)525,219

Pre-market

0.00USD-100.000%(-7.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-03	7.7300	7.8500	7.6900	7.7700	+0.517%	525,219	0.000%
2022-06-02	7.7000	7.9000	7.6264	7.7300	+0.390%	759,377	+0.517%
2022-06-01	7.4700	7.7500	7.4300	7.7000	+3.914%	765,361	+0.909%
2022-05-31	7.5100	7.7000	7.3700	7.4100	-0.936%	941,145	+4.858%
2022-05-27	7.2600	7.5050	7.2500	7.4800	+2.606%	575,686	+3.877%
2022-05-26	7.2700	7.4950	7.2100	7.2900	+1.250%	671,570	+6.584%
2022-05-25	7.0600	7.2499	7.0600	7.2000	+1.551%	598,661	+7.917%
2022-05-24	6.9100	7.0950	6.8400	7.0900	+2.014%	978,730	+9.591%
2022-05-23	6.8300	6.9700	6.6400	6.9500	+2.507%	678,246	+11.799%
2022-05-20	6.8200	7.0100	6.6100	6.7800	-0.147%	582,143	+14.602%
2022-05-19	6.8000	7.0200	6.7250	6.7900	-2.161%	613,367	+14.433%
2022-05-18	7.0500	7.2400	6.7750	6.9400	-1.977%	957,940	+11.960%
2022-05-17	7.1300	7.2099	6.9155	7.0800	-3.014%	817,107	+9.746%
2022-05-16	7.2900	7.3900	7.2400	7.3000	+1.248%	1,199,482	+6.438%
2022-05-13	7.0200	7.2800	7.0200	7.2100	+3.443%	976,316	+7.767%
2022-05-12	6.9200	7.0200	6.7400	6.9700	+0.144%	661,472	+11.478%
2022-05-11	7.0200	7.1578	6.8850	6.9600	+1.310%	956,301	+11.638%
2022-05-10	6.9400	7.1900	6.6900	6.8700	-0.435%	1,107,625	+13.100%
2022-05-09	7.3200	7.3700	6.7921	6.9000	-6.631%	1,016,671	+12.609%
2022-05-06	7.6450	7.6500	7.3100	7.3900	-2.635%	737,234	+5.142%
2022-05-05	7.4200	7.6100	7.1400	7.5900	+5.858%	1,280,589	+2.372%
2022-05-04	7.1500	7.2380	6.9700	7.1700	+1.847%	631,179	+8.368%
2022-05-03	6.7900	7.0900	6.7900	7.0400	+2.924%	636,111	+10.369%
2022-05-02	6.7100	6.8400	6.6300	6.8400	+0.588%	583,782	+13.596%
2022-04-29	7.0000	7.0700	6.7300	6.8000	-1.734%	503,503	+14.265%
2022-04-28	6.9300	7.0200	6.6800	6.9200	+0.875%	498,836	+12.283%
2022-04-27	6.8100	6.9500	6.6600	6.8600	+1.329%	471,371	+13.265%
2022-04-26	6.7700	6.9227	6.7400	6.7700	-0.295%	643,333	+14.771%
2022-04-25	7.0100	7.0400	6.4800	6.7900	-5.432%	1,398,515	+14.433%
2022-04-22	7.5200	7.6300	7.1800	7.1800	-4.011%	746,498	+8.217%
2022-04-21	7.7604	7.8400	7.3300	7.4800	-3.608%	814,546	+3.877%
2022-04-20	7.5900	7.8000	7.5699	7.7600	+2.918%	738,663	+0.129%
2022-04-19	7.4900	7.5950	7.4600	7.5400	+0.668%	879,235	+3.050%
2022-04-18	7.4100	7.5600	7.2700	7.4900	+2.044%	857,742	+3.738%
2022-04-14	7.2400	7.3600	7.1500	7.3400	+1.241%	495,001	+5.858%
2022-04-13	6.9700	7.2950	6.9600	7.2500	+4.769%	667,127	+7.172%
2022-04-12	7.1500	7.1902	6.8900	6.9200	-1.705%	608,665	+12.283%
2022-04-11	7.4300	7.4300	6.9800	7.0400	-6.133%	870,042	+10.369%
2022-04-08	7.0300	7.5600	7.0300	7.5000	+7.450%	957,296	+3.600%
2022-04-07	7.0000	7.1600	6.9102	6.9800	+0.143%	797,762	+11.318%
2022-04-06	6.9800	7.0900	6.9250	6.9700	+1.161%	765,734	+11.478%
2022-04-05	7.0000	7.1200	6.8650	6.8900	-1.006%	381,363	+12.772%
2022-04-04	6.8900	7.0185	6.8000	6.9600	+1.903%	698,581	+11.638%
2022-04-01	6.7500	6.8900	6.7300	6.8300	+1.335%	394,920	+13.763%
2022-03-31	6.8000	6.9200	6.7200	6.7400	-1.318%	884,271	+15.282%
2022-03-30	7.0000	7.1350	6.8100	6.8300	-1.443%	493,474	+13.763%
2022-03-29	6.6500	6.9450	6.5900	6.9300	+1.912%	805,969	+12.121%
2022-03-28	6.9750	6.9750	6.6300	6.8000	-3.272%	722,082	+14.265%
2022-03-25	6.7500	7.1600	6.7500	7.0300	+3.994%	1,190,496	+10.526%
2022-03-24	6.7200	6.8600	6.6200	6.7600	+0.595%	771,236	+14.941%
2022-03-23	6.5000	6.8100	6.4900	6.7200	+4.836%	1,068,898	+15.625%
2022-03-22	6.4000	6.5000	6.2850	6.4100	+0.313%	939,410	+21.217%
2022-03-21	6.3800	6.4700	6.2600	6.3900	+1.590%	889,281	+21.596%
2022-03-18	6.3300	6.3300	6.1200	6.2900	+1.125%	947,789	+23.529%
2022-03-17	5.9900	6.3200	5.9800	6.2200	+4.890%	723,009	+24.920%
2022-03-16	6.1000	6.1600	5.8100	5.9300	-1.002%	951,530	+31.029%
2022-03-15	5.5600	6.1784	5.4700	5.9900	+4.355%	2,808,238	+29.716%
2022-03-14	5.9300	5.9300	5.6050	5.7400	-1.880%	794,975	+35.366%
2022-03-11	5.9300	5.9700	5.7710	5.8500	-0.341%	673,591	+32.821%
2022-03-10	5.9650	6.0100	5.7900	5.8700	-0.845%	746,096	+32.368%
2022-03-09	5.9500	6.0700	5.7700	5.9200	-3.268%	810,261	+31.250%
2022-03-08	6.3000	6.4800	6.0200	6.1200	-1.290%	1,078,162	+26.961%
2022-03-07	5.9800	6.2300	5.9700	6.2000	+5.085%	977,688	+25.323%
2022-03-04	5.8200	5.9400	5.8000	5.9000	0.000%	442,187	+31.695%
2022-03-03	5.9400	5.9500	5.7500	5.9000	-0.673%	620,837	+31.695%
2022-03-02	5.8400	5.9400	5.7900	5.9400	+3.846%	761,455	+30.808%
2022-03-01	5.7900	5.9600	5.6800	5.7200	-0.348%	835,101	+35.839%
2022-02-28	5.6100	5.7700	5.5700	5.7400	+1.413%	709,617	+35.366%
2022-02-25	5.3300	5.6750	5.3300	5.6600	+1.252%	838,496	+37.279%
2022-02-24	5.7000	5.7000	5.4400	5.5900	-1.062%	1,319,837	+38.998%
2022-02-23	5.5200	5.6700	5.5100	5.6500	+2.727%	609,392	+37.522%
2022-02-22	5.6600	5.6900	5.2900	5.5000	-0.362%	1,192,413	+41.273%
2022-02-18	5.5800	5.6800	5.4700	5.5200	-0.361%	1,349,604	+40.761%
2022-02-17	5.6200	5.7200	5.4900	5.5400	-1.248%	584,811	+40.253%
2022-02-16	5.5000	5.7000	5.4916	5.6100	+2.372%	438,914	+38.503%
2022-02-15	5.4900	5.5300	5.3800	5.4800	-0.182%	629,358	+41.788%
2022-02-14	5.8200	5.8700	5.4243	5.4900	-5.508%	874,214	+41.530%
2022-02-11	5.5700	5.9800	5.4500	5.8100	+4.309%	1,210,164	+33.735%
2022-02-10	5.2500	5.8199	5.2500	5.5700	+5.492%	1,655,233	+39.497%
2022-02-09	5.1600	5.4400	5.0700	5.2800	+3.125%	1,777,569	+47.159%
2022-02-08	5.2600	5.2800	5.0500	5.1200	-2.662%	850,685	+51.758%
2022-02-07	5.2900	5.3100	5.2400	5.2600	0.000%	530,122	+47.719%
2022-02-04	5.2000	5.3261	5.1900	5.2600	+1.544%	728,128	+47.719%
2022-02-03	5.2000	5.3400	5.1500	5.1800	-0.956%	712,194	+50.000%
2022-02-02	5.2000	5.2500	5.0700	5.2300	0.000%	461,729	+48.566%
2022-02-01	5.1500	5.2600	5.0500	5.2300	+1.161%	432,386	+48.566%
2022-01-31	5.0000	5.2200	4.9150	5.1700	+3.815%	1,059,449	+50.290%
2022-01-28	4.9900	5.0000	4.8200	4.9800	-0.200%	576,287	+56.024%
2022-01-27	4.9200	5.1400	4.9200	4.9900	+0.605%	802,299	+55.711%
2022-01-26	4.8700	5.0950	4.8600	4.9600	+2.058%	1,333,859	+56.653%
2022-01-25	4.8200	4.8700	4.6900	4.8600	+0.413%	1,540,174	+59.877%
2022-01-24	4.7500	4.8650	4.5800	4.8400	+1.255%	770,519	+60.537%
2022-01-21	4.7800	4.9200	4.7500	4.7800	-2.049%	1,062,891	+62.552%
2022-01-20	5.0100	5.0558	4.8700	4.8800	-2.789%	715,428	+59.221%
2022-01-19	5.0000	5.0600	4.9400	5.0200	+0.601%	552,922	+54.781%
2022-01-18	5.0000	5.1650	4.9200	4.9900	+0.201%	951,773	+55.711%
2022-01-14	4.9900	5.0700	4.9400	4.9800	-0.599%	1,494,895	+56.024%
2022-01-13	5.0300	5.0900	4.9900	5.0100	-0.199%	1,447,071	+55.090%
2022-01-12	5.4300	5.4900	4.7600	5.0200	-7.890%	3,089,635	+54.781%
2022-01-11	5.2900	5.4600	5.2100	5.4500	+3.810%	468,798	+42.569%
2022-01-10	5.3600	5.3800	5.2300	5.2500	-2.052%	548,578	+48.000%
2022-01-07	5.3800	5.4397	5.3000	5.3600	+0.563%	279,723	+44.963%
2022-01-06	5.3800	5.4300	5.2200	5.3300	+1.331%	414,858	+45.779%
2022-01-05	5.3900	5.4600	5.2037	5.2600	-1.682%	571,276	+47.719%
2022-01-04	5.1000	5.3800	5.0910	5.3500	+5.523%	814,412	+45.234%
2022-01-03	4.9200	5.1000	4.8900	5.0700	+4.107%	465,268	+53.254%
2021-12-31	4.8500	4.9400	4.8300	4.8700	+0.620%	1,029,173	+59.548%
2021-12-30	4.8400	4.9500	4.8200	4.8400	-0.412%	373,832	+60.537%
2021-12-29	4.8900	4.9700	4.8400	4.8600	-1.018%	367,408	+59.877%
2021-12-28	5.0100	5.0600	4.8600	4.9100	-1.406%	319,588	+58.248%
2021-12-27	4.7000	5.0100	4.6100	4.9800	+6.410%	620,351	+56.024%
2021-12-23	4.6400	4.7290	4.6200	4.6800	+0.862%	411,621	+66.026%
2021-12-22	4.6600	4.7000	4.5100	4.6400	+1.754%	412,061	+67.457%
2021-12-21	4.4700	4.5800	4.4305	4.5600	+3.872%	352,054	+70.395%
2021-12-20	4.4000	4.4800	4.2600	4.3900	-2.009%	440,350	+76.993%
2021-12-17	4.5050	4.5300	4.3858	4.4800	+0.674%	406,611	+73.438%
2021-12-16	4.6800	4.7300	4.3930	4.4500	-4.095%	1,034,964	+74.607%
2021-12-15	4.4300	4.6400	4.3600	4.6400	+2.203%	640,609	+67.457%
2021-12-14	4.4900	4.5900	4.4310	4.5400	-0.220%	1,083,602	+71.145%
2021-12-13	4.7400	4.7400	4.5300	4.5500	-4.211%	400,011	+70.769%
2021-12-10	4.7400	4.8200	4.6200	4.7500	+0.849%	342,670	+63.579%
2021-12-09	4.7800	4.8200	4.6700	4.7100	-1.875%	344,655	+64.968%
2021-12-08	4.8000	4.8999	4.7500	4.8000	+0.629%	402,629	+61.875%
2021-12-07	4.7200	4.8500	4.7086	4.7700	+3.471%	364,736	+62.893%
2021-12-06	4.5600	4.6700	4.4900	4.6100	+2.673%	638,424	+68.547%
2021-12-03	4.6200	4.6700	4.4650	4.4900	-1.751%	365,122	+73.051%
2021-12-02	4.4800	4.6050	4.3700	4.5700	+2.697%	591,272	+70.022%
2021-12-01	4.7500	4.7898	4.4400	4.4500	-4.095%	608,006	+74.607%
2021-11-30	4.6800	4.7700	4.4500	4.6400	-3.934%	1,176,079	+67.457%
2021-11-29	4.9400	5.0300	4.8000	4.8300	-0.412%	593,090	+60.870%
2021-11-26	4.9500	4.9500	4.6900	4.8500	-4.902%	761,693	+60.206%
2021-11-24	5.1500	5.1700	5.0400	5.1000	-1.734%	508,047	+52.353%
2021-11-23	5.1700	5.3300	5.1100	5.1900	+0.777%	667,923	+49.711%
2021-11-22	5.0600	5.2700	5.0600	5.1500	-1.718%	692,987	+50.874%
2021-11-19	5.5000	5.5000	5.1400	5.2400	-4.727%	968,723	+48.282%
2021-11-18	5.5600	5.5600	5.3500	5.5000	+1.852%	615,129	+41.273%
2021-11-17	5.4800	5.5900	5.3900	5.4000	-1.818%	469,595	+43.889%
2021-11-16	5.5500	5.5700	5.4500	5.5000	-0.362%	650,076	+41.273%
2021-11-15	5.6400	5.6400	5.2200	5.5200	+0.364%	942,759	+40.761%
2021-11-12	5.7000	5.7700	5.4500	5.5000	-4.014%	744,058	+41.273%
2021-11-11	5.7200	5.8400	5.7000	5.7300	+0.175%	644,196	+35.602%
2021-11-10	5.8600	5.9500	5.6700	5.7200	-3.051%	723,563	+35.839%
2021-11-09	6.0100	6.0799	5.7100	5.9000	-1.338%	608,735	+31.695%
2021-11-08	5.9500	6.2000	5.9100	5.9800	+2.048%	776,622	+29.933%
2021-11-05	5.8300	5.9000	5.7000	5.8600	+1.736%	613,422	+32.594%
2021-11-04	5.9500	6.0800	5.6500	5.7600	-2.538%	743,819	+34.896%
2021-11-03	5.9000	6.0600	5.8300	5.9100	-0.672%	523,023	+31.472%
2021-11-02	5.9200	6.0000	5.8700	5.9500	-0.168%	302,261	+30.588%
2021-11-01	5.9100	6.0462	5.8700	5.9600	+1.361%	395,713	+30.369%
2021-10-29	5.9000	5.9400	5.7400	5.8800	-0.843%	549,205	+32.143%
2021-10-28	5.7900	5.9500	5.6700	5.9300	+3.671%	348,535	+31.029%
2021-10-27	5.7900	5.8900	5.6500	5.7200	-1.887%	592,714	+35.839%
2021-10-26	5.9600	5.9600	5.8000	5.8300	-1.520%	642,972	+33.276%
2021-10-25	5.9900	6.1500	5.8900	5.9200	-0.337%	919,443	+31.250%
2021-10-22	6.3500	6.3500	5.7800	5.9400	-6.309%	1,102,310	+30.808%
2021-10-21	6.4200	6.4698	6.2200	6.3400	-1.400%	542,733	+22.555%
2021-10-20	6.4900	6.5800	6.3717	6.4300	-0.618%	506,752	+20.840%
2021-10-19	6.4100	6.5000	6.3218	6.4700	+1.570%	527,699	+20.093%
2021-10-18	6.3437	6.5000	6.2900	6.3700	+1.920%	770,104	+21.978%
2021-10-15	6.2800	6.4262	6.2100	6.2500	+0.806%	693,353	+24.320%
2021-10-14	6.3000	6.3700	6.0900	6.2000	-0.161%	840,284	+25.323%
2021-10-13	6.0200	6.2500	5.9500	6.2100	+3.328%	1,852,634	+25.121%
2021-10-12	5.6300	6.1436	5.5300	6.0100	+7.899%	2,266,055	+29.285%
2021-10-11	5.5600	5.6900	5.4700	5.5700	+1.273%	682,592	+39.497%
2021-10-08	5.3900	5.5300	5.3900	5.5000	+1.289%	564,556	+41.273%
2021-10-07	5.4086	5.5000	5.3100	5.4300	+0.929%	407,037	+43.094%
2021-10-06	5.4100	5.4900	5.2100	5.3800	-0.555%	529,631	+44.424%
2021-10-05	5.6600	5.6648	5.1200	5.4100	-1.277%	1,854,995	+43.623%
2021-10-04	5.3944	5.5900	5.1600	5.4800	+9.163%	1,892,015	+41.788%
2021-10-01	4.7400	5.0600	4.7000	5.0200	+6.809%	789,032	+54.781%
2021-09-30	4.7300	4.8200	4.6800	4.7000	-1.674%	319,513	+65.319%
2021-09-29	4.8000	4.8400	4.7300	4.7800	-0.830%	342,365	+62.552%
2021-09-28	4.9000	4.9500	4.7800	4.8200	-1.230%	495,918	+61.203%
2021-09-27	4.7700	4.9300	4.7300	4.8800	+4.051%	723,675	+59.221%
2021-09-24	4.5900	4.7600	4.5500	4.6900	+2.626%	555,233	+65.672%
2021-09-23	4.5100	4.6003	4.4500	4.5700	+2.009%	297,521	+70.022%
2021-09-22	4.4500	4.5400	4.3000	4.4800	+2.050%	305,220	+73.438%
2021-09-21	4.3800	4.4199	4.2800	4.3900	+1.856%	244,237	+76.993%
2021-09-20	4.3200	4.4600	4.2700	4.3100	-3.146%	589,608	+80.278%
2021-09-17	4.6100	4.6199	4.4300	4.4500	-3.471%	806,707	+74.607%
2021-09-16	4.7000	4.7050	4.5000	4.6100	+0.875%	350,948	+68.547%
2021-09-15	4.4400	4.6800	4.4300	4.5700	+3.394%	588,423	+70.022%
2021-09-14	4.4900	4.4900	4.3900	4.4200	-0.897%	377,713	+75.792%
2021-09-13	4.4800	4.5600	4.3900	4.4600	+0.225%	822,961	+74.215%
2021-09-10	4.4700	4.5100	4.4100	4.4500	+0.451%	206,676	+74.607%
2021-09-09	4.5557	4.5557	4.3200	4.4300	+1.839%	189,512	+75.395%
2021-09-08	4.5100	4.5100	4.3300	4.3500	-3.118%	164,038	+78.621%
2021-09-07	4.4500	4.5300	4.4099	4.4900	+0.899%	155,829	+73.051%
2021-09-03	4.5000	4.5500	4.4100	4.4500	-0.447%	255,706	+74.607%
2021-09-02	4.4700	4.5726	4.4500	4.4700	+0.903%	187,578	+73.826%
2021-09-01	4.4200	4.4800	4.3790	4.4300	-0.225%	213,390	+75.395%
2021-08-31	4.4700	4.5000	4.4131	4.4400	-0.893%	249,830	+75.000%
2021-08-30	4.4700	4.5500	4.4300	4.4800	+0.448%	274,729	+73.438%
2021-08-27	4.3000	4.4800	4.3000	4.4600	+4.206%	331,997	+74.215%
2021-08-26	4.3500	4.4290	4.2800	4.2800	-1.835%	224,311	+81.542%
2021-08-25	4.5100	4.5400	4.3300	4.3600	-3.540%	347,774	+78.211%
2021-08-24	4.3306	4.5500	4.2400	4.5200	+1.345%	648,963	+71.903%
2021-08-23	4.4400	4.4900	4.3900	4.4600	+1.826%	445,072	+74.215%
2021-08-20	4.4400	4.4900	4.3200	4.3800	-1.573%	365,970	+77.397%
2021-08-19	4.5000	4.5500	4.4000	4.4500	-1.330%	376,934	+74.607%
2021-08-18	4.5500	4.5900	4.5000	4.5100	-0.221%	211,355	+72.284%
2021-08-17	4.5100	4.5800	4.4800	4.5200	+0.222%	181,938	+71.903%
2021-08-16	4.4800	4.7000	4.4400	4.5100	-0.221%	394,640	+72.284%
2021-08-13	4.5500	4.5700	4.3750	4.5200	-1.952%	401,688	+71.903%
2021-08-12	4.7100	4.7300	4.5800	4.6100	-2.123%	333,905	+68.547%
2021-08-11	4.7000	4.7300	4.6100	4.7100	+0.426%	223,037	+64.968%
2021-08-10	4.7000	4.7399	4.6600	4.6900	-0.213%	148,065	+65.672%
2021-08-09	4.7400	4.8000	4.6500	4.7000	-0.424%	225,122	+65.319%
2021-08-06	4.8200	4.8200	4.6500	4.7200	-1.255%	199,149	+64.619%
2021-08-05	4.9900	5.0000	4.7000	4.7800	+1.919%	361,220	+62.552%
2021-08-04	4.7400	4.8200	4.6600	4.6900	-1.883%	166,682	+65.672%
2021-08-03	4.7700	4.8300	4.6600	4.7800	+0.632%	160,010	+62.552%
2021-08-02	4.7800	4.8800	4.7400	4.7500	-0.419%	159,620	+63.579%
2021-07-30	4.8700	4.8700	4.7500	4.7700	-2.053%	150,285	+62.893%
2021-07-29	4.9500	4.9500	4.8200	4.8700	-0.815%	106,238	+59.548%
2021-07-28	4.9200	4.9600	4.7800	4.9100	0.000%	114,916	+58.248%
2021-07-27	4.8800	4.9200	4.7700	4.9100	+0.204%	242,193	+58.248%
2021-07-26	4.8600	5.0250	4.8600	4.9000	+0.823%	133,883	+58.571%
2021-07-23	4.9500	4.9576	4.7500	4.8600	-1.018%	161,353	+59.877%
2021-07-22	4.9500	4.9700	4.8100	4.9100	-1.008%	124,542	+58.248%
2021-07-21	4.8700	5.0300	4.8700	4.9600	+3.333%	175,150	+56.653%
2021-07-20	4.7600	4.8800	4.7200	4.8000	+0.418%	341,432	+61.875%
2021-07-19	4.6100	4.7900	4.5107	4.7800	+0.632%	277,651	+62.552%
2021-07-16	4.8200	4.8300	4.7500	4.7500	-0.210%	231,685	+63.579%
2021-07-15	4.7200	4.8900	4.7200	4.7600	-0.210%	392,411	+63.235%
2021-07-14	4.9300	4.9800	4.7300	4.7700	-2.851%	199,277	+62.893%
2021-07-13	4.9900	5.0000	4.8810	4.9100	-2.191%	182,451	+58.248%
2021-07-12	5.0400	5.1200	4.9500	5.0200	-1.375%	278,474	+54.781%
2021-07-09	4.9500	5.1300	4.8800	5.0900	+4.733%	199,320	+52.652%
2021-07-08	4.8200	4.9300	4.7600	4.8600	+0.935%	167,103	+59.877%
2021-07-07	4.9400	4.9600	4.7900	4.8150	-2.134%	466,329	+61.371%
2021-07-06	5.1400	5.1400	4.9000	4.9200	-4.836%	258,906	+57.927%
2021-07-02	5.2200	5.2200	5.0800	5.1700	-0.577%	260,266	+50.290%
2021-07-01	5.1600	5.2550	5.1567	5.2000	+2.362%	398,944	+49.423%
2021-06-30	5.0400	5.2000	5.0300	5.0800	+0.994%	334,337	+52.953%
2021-06-29	4.9600	5.0900	4.8500	5.0300	+0.802%	852,081	+54.473%
2021-06-28	5.1700	5.1700	4.9400	4.9900	-3.668%	625,481	+55.711%
2021-06-25	5.1500	5.2750	5.1101	5.1800	+0.583%	1,452,558	+50.000%
2021-06-24	5.1200	5.1500	5.0599	5.1500	+1.378%	284,802	+50.874%
2021-06-23	5.1300	5.1600	5.0500	5.0800	-0.196%	443,649	+52.953%
2021-06-22	5.3000	5.3000	5.0400	5.0900	-3.598%	253,267	+52.652%
2021-06-21	4.9500	5.2800	4.9500	5.2800	+7.317%	331,998	+47.159%
2021-06-18	5.0100	5.0900	4.9100	4.9200	-3.340%	269,222	+57.927%
2021-06-17	5.2000	5.2500	5.0500	5.0900	-2.490%	349,791	+52.652%
2021-06-16	5.2000	5.2800	5.0800	5.2200	-0.191%	250,563	+48.851%
2021-06-15	5.2700	5.3100	5.1500	5.2300	-0.191%	170,958	+48.566%
2021-06-14	5.0900	5.3900	5.0900	5.2400	+2.947%	312,499	+48.282%
2021-06-11	5.0000	5.1050	4.9950	5.0900	+1.800%	575,286	+52.652%
2021-06-10	5.0500	5.0900	4.9000	5.0000	+0.604%	224,294	+55.400%
2021-06-09	5.1400	5.1400	4.9400	4.9700	-2.549%	250,729	+56.338%
2021-06-08	5.0600	5.1800	4.9500	5.1000	+0.592%	398,021	+52.353%
2021-06-07	5.1000	5.1300	4.9900	5.0700	+0.198%	374,362	+53.254%
2021-06-04	4.9400	5.2000	4.9100	5.0600	+3.265%	736,382	+53.557%
2021-06-03	4.9500	5.0300	4.8000	4.9000	-0.810%	399,838	+58.571%
2021-06-02	4.7500	4.9800	4.7000	4.9400	+4.219%	446,108	+57.287%
2021-06-01	4.7400	4.8300	4.7100	4.7400	+1.717%	235,405	+63.924%
2021-05-28	4.7400	4.7400	4.6000	4.6600	-0.640%	161,516	+66.738%
2021-05-27	4.6500	4.7400	4.6100	4.6900	+0.860%	554,887	+65.672%
2021-05-26	4.5100	4.7100	4.4500	4.6500	+2.876%	280,807	+67.097%
2021-05-25	4.7800	4.7800	4.5000	4.5200	-5.833%	483,280	+71.903%
2021-05-24	4.8000	4.8700	4.7086	4.8000	-1.235%	331,046	+61.875%
2021-05-21	4.8900	4.9300	4.8000	4.8600	+1.250%	421,498	+59.877%
2021-05-20	4.8600	4.9050	4.7300	4.8000	-1.235%	187,156	+61.875%
2021-05-19	4.9200	5.0050	4.7800	4.8600	-2.410%	410,099	+59.877%
2021-05-18	5.1500	5.1500	4.9300	4.9800	-2.161%	339,376	+56.024%
2021-05-17	4.9900	5.2000	4.9200	5.0900	+2.209%	534,306	+52.652%
2021-05-14	4.8400	5.0600	4.7900	4.9800	+4.622%	510,070	+56.024%
2021-05-13	4.8000	4.9200	4.6800	4.7600	-1.449%	199,431	+63.235%
2021-05-12	4.9400	5.0400	4.7769	4.8300	-2.227%	324,212	+60.870%
2021-05-11	4.8000	5.0000	4.7100	4.9400	+1.856%	223,316	+57.287%
2021-05-10	5.0700	5.0700	4.8200	4.8500	-2.610%	273,658	+60.206%
2021-05-07	4.9700	5.0400	4.8500	4.9800	0.000%	285,953	+56.024%
2021-05-06	4.7500	5.1000	4.7100	4.9800	+6.183%	440,699	+56.024%
2021-05-05	4.6000	4.7400	4.5599	4.6900	+2.179%	273,499	+65.672%
2021-05-04	4.6100	4.6500	4.4200	4.5900	-0.217%	273,264	+69.281%
2021-05-03	4.5000	4.6300	4.4800	4.6000	+3.604%	332,659	+68.913%
2021-04-30	4.5600	4.6000	4.4400	4.4400	-3.688%	147,684	+75.000%
2021-04-29	4.6600	4.6700	4.5200	4.6100	+0.436%	143,251	+68.547%
2021-04-28	4.5300	4.6600	4.5300	4.5900	+1.549%	260,553	+69.281%
2021-04-27	4.5000	4.6100	4.4500	4.5200	+0.668%	197,364	+71.903%
2021-04-26	4.4400	4.5673	4.4400	4.4900	+1.354%	166,832	+73.051%
2021-04-23	4.3600	4.5200	4.3200	4.4300	+1.142%	626,536	+75.395%
2021-04-22	4.4700	4.5000	4.3500	4.3800	-1.351%	121,778	+77.397%
2021-04-21	4.3100	4.5000	4.2700	4.4400	+2.304%	152,872	+75.000%
2021-04-20	4.5100	4.5286	4.3000	4.3400	-4.405%	201,760	+79.032%
2021-04-19	4.4700	4.5527	4.4600	4.5400	+1.339%	173,219	+71.145%
2021-04-16	4.5000	4.5900	4.3500	4.4800	0.000%	224,056	+73.438%
2021-04-15	4.6000	4.6000	4.4000	4.4800	-2.397%	254,413	+73.438%
2021-04-14	4.5600	4.6700	4.5100	4.5900	+2.455%	235,217	+69.281%
2021-04-13	4.5200	4.5200	4.4000	4.4800	+0.448%	144,550	+73.438%
2021-04-12	4.5300	4.6300	4.4200	4.4600	-2.620%	141,322	+74.215%
2021-04-09	4.5000	4.6200	4.4500	4.5800	+1.104%	120,026	+69.651%
2021-04-08	4.5800	4.5800	4.4300	4.5300	-0.875%	129,872	+71.523%
2021-04-07	4.6100	4.6800	4.5000	4.5700	-1.296%	147,592	+70.022%
2021-04-06	4.5400	4.6600	4.5200	4.6300	+2.889%	166,191	+67.819%
2021-04-05	4.7300	4.7500	4.4600	4.5000	-4.459%	250,895	+72.667%
2021-04-01	4.5000	4.7400	4.5000	4.7100	+4.900%	165,186	+64.968%
2021-03-31	4.4400	4.5600	4.4000	4.4900	+0.447%	176,319	+73.051%
2021-03-30	4.5000	4.5100	4.3800	4.4700	-0.667%	122,343	+73.826%
2021-03-29	4.5000	4.5400	4.4600	4.5000	-0.222%	291,209	+72.667%
2021-03-26	4.3900	4.5100	4.3100	4.5100	+3.917%	159,430	+72.284%
2021-03-25	4.4700	4.4800	4.2900	4.3400	-3.769%	205,560	+79.032%
2021-03-24	4.4700	4.6100	4.4500	4.5100	+2.968%	322,538	+72.284%
2021-03-23	4.4400	4.5295	4.3200	4.3800	-2.882%	225,814	+77.397%
2021-03-22	4.8000	4.8000	4.4900	4.5100	-5.649%	326,737	+72.284%
2021-03-19	4.6900	4.8300	4.5000	4.7800	+1.919%	710,061	+62.552%
2021-03-18	4.8300	4.8900	4.5300	4.6900	+6.591%	849,947	+65.672%
2021-03-17	4.4500	4.4800	4.3300	4.4000	-1.124%	117,081	+76.591%
2021-03-16	4.5000	4.5400	4.3600	4.4500	-2.626%	173,935	+74.607%
2021-03-15	4.5500	4.6700	4.4700	4.5700	+1.782%	306,897	+70.022%
2021-03-12	4.6100	4.7362	4.4900	4.4900	-2.603%	181,512	+73.051%
2021-03-11	4.6400	4.7100	4.5310	4.6100	-0.860%	184,220	+68.547%
2021-03-10	4.4900	4.8799	4.4550	4.6500	+5.204%	451,212	+67.097%
2021-03-09	4.8900	4.8900	4.4000	4.4200	-9.611%	337,273	+75.792%
2021-03-08	4.7400	5.0300	4.7400	4.8900	+5.388%	648,476	+58.896%
2021-03-05	4.4600	4.6800	4.4301	4.6400	+7.407%	502,701	+67.457%
2021-03-04	4.3100	4.7000	4.1000	4.3200	+2.128%	960,643	+79.861%
2021-03-03	4.1100	4.3400	4.1100	4.2300	+3.171%	402,245	+83.688%
2021-03-02	4.0100	4.2000	4.0100	4.1000	+2.757%	236,827	+89.512%
2021-03-01	4.0400	4.1311	3.9200	3.9900	+1.013%	232,670	+94.737%
2021-02-26	4.0400	4.1500	3.8800	3.9500	-2.228%	213,218	+96.709%
2021-02-25	4.2400	4.2599	4.0400	4.0400	-5.607%	268,669	+92.327%
2021-02-24	4.2500	4.3600	4.2206	4.2800	-1.155%	271,969	+81.542%
2021-02-23	4.3200	4.3950	4.1200	4.3300	+1.643%	330,408	+79.446%
2021-02-22	4.1800	4.3200	4.1800	4.2600	+2.899%	331,676	+82.394%
2021-02-19	4.1500	4.2500	4.0800	4.1400	+0.485%	283,383	+87.681%
2021-02-18	4.2200	4.2300	4.0600	4.1200	-2.138%	186,876	+88.592%
2021-02-17	4.2200	4.2600	4.1400	4.2100	-0.237%	311,950	+84.561%
2021-02-16	4.0800	4.3600	4.0500	4.2200	+6.297%	405,888	+84.123%
2021-02-12	3.8500	3.9900	3.7900	3.9700	+3.927%	263,383	+95.718%
2021-02-11	3.8400	3.8500	3.6300	3.8200	-0.261%	299,302	+103.403%
2021-02-10	3.8100	3.8700	3.7000	3.8300	+0.262%	333,997	+102.872%
2021-02-09	3.7600	3.8400	3.7100	3.8200	+1.596%	188,324	+103.403%
2021-02-08	3.7400	3.8370	3.6700	3.7600	+4.735%	396,636	+106.649%
2021-02-05	3.5800	3.6500	3.5301	3.5900	+0.279%	319,124	+116.435%
2021-02-04	3.6000	3.6200	3.4700	3.5800	0.000%	214,776	+117.039%
2021-02-03	3.4800	3.6200	3.4600	3.5800	+4.070%	726,307	+117.039%
2021-02-02	3.4400	3.5500	3.3300	3.4400	+3.303%	235,886	+125.872%
2021-02-01	3.0700	3.3700	3.0700	3.3300	+8.824%	617,887	+133.333%
2021-01-29	3.2000	3.3100	3.0500	3.0600	-5.556%	279,077	+153.922%
2021-01-28	3.2800	3.3100	3.1500	3.2400	+0.935%	162,536	+139.815%
2021-01-27	3.2600	3.5000	3.2000	3.2100	-3.892%	352,859	+142.056%
2021-01-26	3.5800	3.5800	3.3300	3.3400	-5.114%	212,768	+132.635%
2021-01-25	3.4600	3.5300	3.2700	3.5200	-0.283%	234,796	+120.739%
2021-01-22	3.3600	3.5500	3.3000	3.5300	+2.915%	189,807	+120.113%
2021-01-21	3.6000	3.6786	3.3800	3.4300	-4.190%	257,754	+126.531%
2021-01-20	3.7300	3.7450	3.4600	3.5800	-3.763%	269,021	+117.039%
2021-01-19	3.5500	3.7900	3.5500	3.7200	+5.382%	230,568	+108.871%
2021-01-15	3.6000	3.6400	3.4200	3.5300	-3.552%	383,716	+120.113%
2021-01-14	3.5000	3.7400	3.5000	3.6600	+5.476%	295,174	+112.295%
2021-01-13	3.6100	3.6400	3.4000	3.4700	-3.611%	196,233	+123.919%
2021-01-12	3.3500	3.6900	3.3500	3.6000	+8.761%	398,278	+115.833%
2021-01-11	3.2900	3.3950	3.2500	3.3100	0.000%	185,575	+134.743%
2021-01-08	3.3500	3.4200	3.2500	3.3100	0.000%	409,357	+134.743%
2021-01-07	3.4000	3.4900	3.2900	3.3100	-1.488%	557,543	+134.743%
2021-01-06	3.4200	3.4800	3.3300	3.3600	+0.299%	372,218	+131.250%
2021-01-05	3.3600	3.5200	3.3300	3.3500	0.000%	516,595	+131.940%
2021-01-04	3.2000	3.3700	3.1100	3.3500	+6.349%	366,028	+131.940%
2020-12-31	3.1400	3.3200	3.0800	3.1500	0.000%	653,814	+146.667%
2020-12-30	3.0500	3.2200	3.0498	3.1500	+3.618%	349,467	+146.667%
2020-12-29	3.2000	3.2200	3.0000	3.0400	-4.101%	169,789	+155.592%
2020-12-28	3.2800	3.3200	3.1500	3.1700	-2.462%	155,407	+145.110%
2020-12-24	3.2600	3.3000	3.2100	3.2500	0.000%	69,508	+139.077%
2020-12-23	2.9500	3.3000	2.9500	3.2500	+10.544%	254,476	+139.077%
2020-12-22	2.9700	3.0300	2.9000	2.9400	-2.000%	233,227	+164.286%
2020-12-21	3.1000	3.1200	2.9500	3.0000	-7.407%	264,659	+159.000%
2020-12-18	3.2400	3.3700	3.1500	3.2400	+1.567%	524,934	+139.815%
2020-12-17	3.1500	3.2000	3.1000	3.1900	+1.270%	156,655	+143.574%
2020-12-16	3.0800	3.2000	3.0100	3.1500	+2.606%	146,138	+146.667%
2020-12-15	2.8500	3.1100	2.8000	3.0700	+8.099%	274,450	+153.094%

.dark-mode .sLQ3DH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLQ3DH{ color: #333333; background-color: white; border: 2px solid #333333; }FLMNFalcon Minerals Corporation Class A Common Stockstock NASDAQ

FLMN
Falcon Minerals Corporation Class A Common Stock
stock NASDAQ