Dark

FLMNW
Falcon Minerals Corporation Warrant
stock NASDAQ

Inactive

Jun 3, 2022

0.3103USD-4.523%(-0.0147)66,973

Pre-market

0.00USD-100.000%(-0.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-03	0.3200	0.3201	0.3102	0.3103	-4.523%	66,973	0.000%
2022-06-02	0.3374	0.3399	0.3200	0.3250	+3.076%	55,126	-4.523%
2022-06-01	0.3300	0.3493	0.3153	0.3153	-4.455%	56,700	-1.586%
2022-05-31	0.3250	0.3300	0.2933	0.3300	+0.061%	5,877	-5.970%
2022-05-27	0.2936	0.3298	0.2936	0.3298	-0.030%	18,750	-5.913%
2022-05-26	0.3200	0.3400	0.2800	0.3299	+2.709%	24,102	-5.941%
2022-05-25	0.3001	0.3212	0.3000	0.3212	+0.375%	9,995	-3.394%
2022-05-24	0.2713	0.3300	0.2702	0.3200	-1.629%	58,796	-3.031%
2022-05-23	0.2685	0.3499	0.2684	0.3253	+0.185%	26,429	-4.611%
2022-05-20	0.3050	0.3400	0.2702	0.3247	-7.043%	24,266	-4.435%
2022-05-19	0.3002	0.3493	0.3002	0.3493	+2.735%	6,301	-11.165%
2022-05-18	0.3999	0.3999	0.2916	0.3400	-2.857%	56,974	-8.735%
2022-05-17	0.3101	0.3600	0.3101	0.3500	-10.737%	5,213	-11.343%
2022-05-16	0.3400	0.3921	0.2601	0.3921	+8.046%	9,217	-20.862%
2022-05-13	0.3500	0.3800	0.2901	0.3629	-4.500%	22,908	-14.494%
2022-05-12	0.4300	0.4300	0.2175	0.3800	+8.571%	14,437	-18.342%
2022-05-11	0.3021	0.3898	0.3021	0.3500	0.000%	10,233	-11.343%
2022-05-10	0.2401	0.3798	0.2400	0.3500	-7.895%	17,714	-11.343%
2022-05-09	0.4100	0.4100	0.3219	0.3800	-5.000%	21,745	-18.342%
2022-05-06	0.4005	0.4094	0.3600	0.4000	+3.226%	31,410	-22.425%
2022-05-05	0.3922	0.4000	0.3100	0.3875	+0.129%	87,405	-19.923%
2022-05-04	0.3450	0.3870	0.3301	0.3870	+4.595%	28,544	-19.819%
2022-05-03	0.3200	0.3700	0.3200	0.3700	-2.091%	20,939	-16.135%
2022-05-02	0.3779	0.3779	0.3779	0.3779	+14.480%	1,057	-17.888%
2022-04-29	0.3201	0.3467	0.3102	0.3301	-5.116%	4,136	-5.998%
2022-04-28	0.3000	0.3480	0.2401	0.3479	+0.029%	42,939	-10.808%
2022-04-27	0.3000	0.3478	0.2773	0.3478	+14.408%	26,922	-10.782%
2022-04-26	0.3400	0.3400	0.2950	0.3040	-19.555%	9,400	+2.072%
2022-04-22	0.4000	0.4000	0.3772	0.3779	+18.094%	4,165	-17.888%
2022-04-21	0.3251	0.3251	0.2827	0.3200	-15.789%	41,125	-3.031%
2022-04-20	0.3500	0.3800	0.3301	0.3800	+8.665%	2,349	-18.342%
2022-04-19	0.3601	0.3601	0.3476	0.3497	-5.486%	5,849	-11.267%
2022-04-18	0.3900	0.4367	0.3447	0.3700	-2.632%	67,388	-16.135%
2022-04-14	0.3999	0.4097	0.3800	0.3800	+5.468%	82,008	-18.342%
2022-04-13	0.3501	0.4366	0.3255	0.3603	-2.622%	147,548	-13.877%
2022-04-12	0.3510	0.4100	0.3510	0.3700	+5.473%	59,681	-16.135%
2022-04-11	0.4000	0.4283	0.3508	0.3508	-14.439%	121,276	-11.545%
2022-04-08	0.3614	0.4399	0.3506	0.4100	0.000%	142,782	-24.317%
2022-04-07	0.3901	0.4179	0.3501	0.4100	+2.526%	20,795	-24.317%
2022-04-06	0.3995	0.4300	0.3801	0.3999	-2.416%	59,203	-22.406%
2022-04-05	0.3351	0.4398	0.3351	0.4098	+18.852%	17,612	-24.280%
2022-04-04	0.3700	0.3900	0.3401	0.3448	-6.811%	108,384	-10.006%
2022-04-01	0.3302	0.3700	0.3302	0.3700	-2.632%	69,414	-16.135%
2022-03-31	0.3900	0.3900	0.3422	0.3800	-4.952%	55,446	-18.342%
2022-03-30	0.3440	0.3999	0.3440	0.3998	+5.183%	5,066	-22.386%
2022-03-29	0.3201	0.3801	0.3201	0.3801	+5.583%	5,371	-18.364%
2022-03-28	0.3597	0.3851	0.3200	0.3600	-12.579%	35,182	-13.806%
2022-03-25	0.3900	0.4499	0.3900	0.4118	+8.311%	63,169	-24.648%
2022-03-24	0.2801	0.4500	0.2801	0.3802	+11.758%	100,259	-18.385%
2022-03-23	0.2603	0.3600	0.2603	0.3402	+17.229%	23,221	-8.789%
2022-03-21	0.3399	0.3596	0.2677	0.2902	-9.313%	27,965	+6.926%
2022-03-18	0.2702	0.3200	0.2702	0.3200	+18.475%	14,796	-3.031%
2022-03-17	0.2700	0.3199	0.2600	0.2701	+3.885%	36,605	+14.883%
2022-03-16	0.2600	0.2600	0.2248	0.2600	0.000%	44,259	+19.346%
2022-03-15	0.2497	0.2700	0.2101	0.2600	+7.794%	50,405	+19.346%
2022-03-14	0.2700	0.2700	0.2346	0.2412	-7.195%	10,504	+28.648%
2022-03-11	0.2186	0.2799	0.2091	0.2599	+24.354%	6,921	+19.392%
2022-03-10	0.2299	0.2299	0.1903	0.2090	+4.500%	40,780	+48.469%
2022-03-09	0.2102	0.2499	0.1938	0.2000	-19.904%	14,886	+55.150%
2022-03-08	0.2500	0.2899	0.2139	0.2497	+4.042%	73,934	+24.269%
2022-03-07	0.2102	0.3000	0.2102	0.2400	+14.231%	187,502	+29.292%
2022-03-04	0.2105	0.2301	0.2003	0.2101	-8.652%	16,417	+47.692%
2022-03-03	0.2700	0.2700	0.2300	0.2300	0.000%	5,593	+34.913%
2022-03-01	0.2100	0.2386	0.1921	0.2300	+9.524%	31,335	+34.913%
2022-02-28	0.2200	0.2398	0.1925	0.2100	0.000%	19,082	+47.762%
2022-02-25	0.2000	0.2100	0.1901	0.2100	+10.410%	23,938	+47.762%
2022-02-24	0.2079	0.2079	0.1900	0.1902	-13.545%	2,935	+63.144%
2022-02-23	0.1909	0.2200	0.1900	0.2200	+15.789%	12,616	+41.045%
2022-02-22	0.2190	0.2190	0.1632	0.1900	-10.504%	12,593	+63.316%
2022-02-18	0.1944	0.2123	0.1695	0.2123	+3.713%	40,993	+46.161%
2022-02-17	0.1949	0.2047	0.1938	0.2047	+4.974%	3,951	+51.588%
2022-02-16	0.1601	0.2083	0.1600	0.1950	+21.118%	8,174	+59.128%
2022-02-15	0.2182	0.2200	0.1610	0.1610	-26.752%	13,849	+92.733%
2022-02-14	0.1802	0.2238	0.1602	0.2198	-0.045%	3,730	+41.174%
2022-02-11	0.1649	0.2250	0.1649	0.2199	+32.870%	38,263	+41.110%
2022-02-10	0.1700	0.1987	0.1400	0.1655	+10.260%	40,945	+87.492%
2022-02-09	0.1549	0.1760	0.1501	0.1501	-3.099%	17,849	+106.729%
2022-02-07	0.1549	0.1549	0.1549	0.1549	-3.729%	220	+100.323%
2022-02-04	0.1550	0.1609	0.1550	0.1609	+0.562%	1,371	+92.853%
2022-02-03	0.1599	0.1600	0.1593	0.1600	+6.952%	16,909	+93.938%
2022-02-02	0.1327	0.1496	0.1327	0.1496	-0.267%	13,857	+107.420%
2022-02-01	0.1350	0.1519	0.1350	0.1500	+11.111%	59,425	+106.867%
2022-01-31	0.1296	0.1399	0.1296	0.1350	+10.565%	63,000	+129.852%
2022-01-28	0.1090	0.1355	0.1090	0.1221	+12.638%	11,501	+154.136%
2022-01-26	0.1100	0.1350	0.1084	0.1084	-0.914%	52,200	+186.255%
2022-01-25	0.1085	0.1199	0.1045	0.1094	+7.466%	38,499	+183.638%
2022-01-24	0.1021	0.1021	0.0685	0.1018	-12.618%	26,001	+204.813%
2022-01-21	0.1112	0.1165	0.0918	0.1165	-3.400%	50,526	+166.352%
2022-01-19	0.1107	0.1206	0.1100	0.1206	+8.356%	38,872	+157.297%
2022-01-18	0.1100	0.1357	0.1100	0.1113	+1.182%	21,463	+178.796%
2022-01-14	0.1105	0.1105	0.1100	0.1100	-18.519%	5,000	+182.091%
2022-01-13	0.1350	0.1350	0.1350	0.1350	+26.286%	895	+129.852%
2022-01-12	0.1550	0.1550	0.1021	0.1069	-21.570%	226,837	+190.271%
2022-01-11	0.1255	0.1400	0.1255	0.1363	+17.805%	5,202	+127.660%
2022-01-10	0.1007	0.1157	0.1000	0.1157	-16.341%	11,100	+168.194%
2022-01-07	0.1401	0.1402	0.1383	0.1383	-2.054%	33,500	+124.367%
2022-01-06	0.1500	0.1500	0.1000	0.1412	+0.857%	26,411	+119.759%
2022-01-05	0.1461	0.1500	0.1400	0.1400	0.000%	15,626	+121.643%
2022-01-04	0.1400	0.1499	0.1369	0.1400	+19.760%	49,598	+121.643%
2022-01-03	0.1390	0.1390	0.1165	0.1169	-15.899%	4,800	+165.441%
2021-12-31	0.1389	0.1400	0.1065	0.1390	+3.039%	32,100	+123.237%
2021-12-30	0.1004	0.1349	0.1004	0.1349	+7.920%	350	+130.022%
2021-12-29	0.1000	0.1400	0.1000	0.1250	+2.796%	10,046	+148.240%
2021-12-28	0.1216	0.1216	0.1216	0.1216	-0.164%	201	+155.181%
2021-12-27	0.1100	0.1250	0.1100	0.1218	+16.000%	39,767	+154.762%
2021-12-23	0.1050	0.1050	0.1050	0.1050	-12.500%	635	+195.524%
2021-12-22	0.1048	0.1313	0.1048	0.1200	+14.723%	40,034	+158.583%
2021-12-21	0.0998	0.1100	0.0998	0.1046	+14.192%	51,747	+196.654%
2021-12-20	0.0901	0.0916	0.0901	0.0916	-14.791%	27,700	+238.755%
2021-12-17	0.0900	0.1100	0.0900	0.1075	+5.496%	61,373	+188.651%
2021-12-16	0.1106	0.1106	0.0967	0.1019	+9.570%	60,309	+204.514%
2021-12-15	0.0902	0.0930	0.0902	0.0930	-2.105%	898	+233.656%
2021-12-14	0.0925	0.1125	0.0901	0.0950	+3.373%	3,351	+226.632%
2021-12-13	0.0915	0.1199	0.0915	0.0919	-20.087%	106,071	+237.650%
2021-12-10	0.0903	0.1150	0.0903	0.1150	+0.087%	19,137	+169.826%
2021-12-09	0.1100	0.1149	0.1031	0.1149	+4.455%	20,371	+170.061%
2021-12-08	0.0907	0.1100	0.0907	0.1100	+4.762%	16,927	+182.091%
2021-12-07	0.1050	0.1108	0.0899	0.1050	+29.151%	55,524	+195.524%
2021-12-03	0.1175	0.1175	0.0811	0.0813	-23.734%	39,914	+281.673%
2021-12-02	0.1110	0.1110	0.0940	0.1066	+33.250%	10,697	+191.088%
2021-12-01	0.0850	0.1360	0.0755	0.0800	-5.993%	228,810	+287.875%
2021-11-30	0.0990	0.0990	0.0722	0.0851	-14.040%	93,871	+264.630%
2021-11-29	0.1300	0.1300	0.0914	0.0990	-17.842%	320,262	+213.434%
2021-11-26	0.1650	0.1650	0.1200	0.1205	-24.688%	59,802	+157.510%
2021-11-24	0.1650	0.1650	0.1599	0.1600	0.000%	13,300	+93.938%
2021-11-23	0.1650	0.1650	0.1416	0.1600	-3.030%	15,752	+93.938%
2021-11-22	0.1650	0.1650	0.1208	0.1650	0.000%	6,295	+88.061%
2021-11-19	0.1650	0.1650	0.1202	0.1650	+3.125%	36,368	+88.061%
2021-11-18	0.1550	0.1600	0.1505	0.1600	0.000%	6,440	+93.938%
2021-11-17	0.1590	0.1600	0.1517	0.1600	+4.644%	12,312	+93.938%
2021-11-16	0.1599	0.1649	0.1529	0.1529	-4.378%	27,729	+102.943%
2021-11-15	0.1650	0.1711	0.1503	0.1599	+6.600%	31,107	+94.059%
2021-11-12	0.1649	0.1649	0.1500	0.1500	-0.728%	8,794	+106.867%
2021-11-11	0.1749	0.1749	0.1500	0.1511	-8.369%	11,055	+105.361%
2021-11-10	0.1615	0.1722	0.1615	0.1649	+3.062%	44,502	+88.175%
2021-11-09	0.1799	0.1799	0.1597	0.1600	-9.039%	286,810	+93.938%
2021-11-08	0.1800	0.1800	0.1682	0.1759	+6.413%	9,630	+76.407%
2021-11-05	0.1799	0.1799	0.1603	0.1653	+3.313%	63,138	+87.719%
2021-11-04	0.1725	0.1725	0.1600	0.1600	-11.111%	194,410	+93.938%
2021-11-03	0.1755	0.1800	0.1650	0.1800	+5.882%	93,981	+72.389%
2021-11-02	0.1799	0.1799	0.1503	0.1700	-10.432%	75,356	+82.529%
2021-11-01	0.1899	0.1900	0.1896	0.1898	+1.552%	7,218	+63.488%
2021-10-29	0.1896	0.1896	0.1869	0.1869	+2.692%	1,701	+66.025%
2021-10-28	0.1930	0.1941	0.1685	0.1820	-5.699%	36,385	+70.495%
2021-10-27	0.1920	0.1960	0.1920	0.1930	+1.579%	20,920	+60.777%
2021-10-26	0.1900	0.1900	0.1900	0.1900	-5.000%	250	+63.316%
2021-10-25	0.2000	0.2090	0.1966	0.2000	+1.471%	26,881	+55.150%
2021-10-22	0.2290	0.2290	0.1858	0.1971	-14.230%	39,195	+57.433%
2021-10-21	0.2401	0.2401	0.2180	0.2298	-8.446%	21,798	+35.030%
2021-10-20	0.2400	0.2520	0.2400	0.2510	+8.003%	31,382	+23.625%
2021-10-19	0.2498	0.2505	0.2101	0.2324	-6.966%	39,021	+33.520%
2021-10-18	0.3200	0.3200	0.2194	0.2498	-0.597%	18,383	+24.219%
2021-10-15	0.2400	0.3200	0.2400	0.2513	+13.710%	47,528	+23.478%
2021-10-14	0.2400	0.2400	0.2149	0.2210	+5.138%	20,077	+40.407%
2021-10-13	0.2300	0.2301	0.2102	0.2102	-10.591%	8,905	+47.621%
2021-10-12	0.2200	0.2500	0.2200	0.2351	+17.023%	55,658	+31.986%
2021-10-11	0.2274	0.2274	0.1986	0.2009	+0.300%	4,820	+54.455%
2021-10-08	0.2274	0.2274	0.1901	0.2003	-4.619%	32,820	+54.918%
2021-10-07	0.2000	0.2275	0.1705	0.2100	+12.601%	1,743	+47.762%
2021-10-06	0.1540	0.2376	0.1540	0.1865	-11.190%	56,522	+66.381%
2021-10-05	0.2100	0.2200	0.2100	0.2100	-0.095%	65,772	+47.762%
2021-10-04	0.1650	0.2500	0.1601	0.2102	+28.957%	164,302	+47.621%
2021-10-01	0.1441	0.1780	0.1441	0.1630	+12.414%	48,385	+90.368%
2021-09-30	0.1560	0.1560	0.1450	0.1450	+0.694%	61,747	+114.000%
2021-09-29	0.1849	0.1849	0.1440	0.1440	-6.250%	8,048	+115.486%
2021-09-28	0.1700	0.1700	0.1359	0.1536	-0.903%	72,598	+102.018%
2021-09-27	0.1234	0.1562	0.1171	0.1550	+47.479%	94,690	+100.194%
2021-09-24	0.1197	0.1280	0.0807	0.1051	-12.417%	34,373	+195.243%
2021-09-23	0.1286	0.1286	0.1052	0.1200	+11.214%	6,550	+158.583%
2021-09-22	0.1395	0.1395	0.0982	0.1079	-1.461%	29,148	+187.581%
2021-09-21	0.1150	0.1178	0.0918	0.1095	-10.539%	29,659	+183.379%
2021-09-20	0.1399	0.1399	0.1203	0.1224	+6.435%	4,457	+153.513%
2021-09-17	0.1396	0.1400	0.1100	0.1150	-9.804%	31,657	+169.826%
2021-09-16	0.1211	0.1393	0.1100	0.1275	+6.427%	121,477	+143.373%
2021-09-15	0.0900	0.1199	0.0900	0.1198	+21.010%	73,167	+159.015%
2021-09-14	0.0998	0.0998	0.0851	0.0990	+11.612%	750	+213.434%
2021-09-13	0.0842	0.0893	0.0700	0.0887	+5.344%	1,327,937	+249.831%
2021-09-10	0.1040	0.1040	0.0736	0.0842	-0.473%	1,002,220	+268.527%
2021-09-09	0.0880	0.0899	0.0800	0.0846	+2.795%	61,466	+266.785%
2021-09-08	0.0784	0.0870	0.0750	0.0823	+4.974%	51,600	+277.035%
2021-09-07	0.0854	0.0854	0.0605	0.0784	-2.000%	39,907	+295.791%
2021-09-03	0.0851	0.0851	0.0800	0.0800	-11.504%	15,617	+287.875%
2021-09-02	0.0997	0.0997	0.0901	0.0904	+0.444%	23,512	+243.252%
2021-09-01	0.0998	0.0998	0.0900	0.0900	-6.250%	7,865	+244.778%
2021-08-31	0.0920	0.0960	0.0800	0.0960	+7.865%	51,267	+223.229%
2021-08-30	0.0995	0.0995	0.0802	0.0890	+27.143%	14,034	+248.652%
2021-08-27	0.0958	0.0958	0.0659	0.0700	0.000%	419,826	+343.286%
2021-08-26	0.0799	0.0799	0.0544	0.0700	-12.500%	99,862	+343.286%
2021-08-25	0.0701	0.0986	0.0701	0.0800	+6.667%	29,781	+287.875%
2021-08-24	0.0998	0.0998	0.0750	0.0750	0.000%	29,069	+313.733%
2021-08-23	0.0735	0.0781	0.0735	0.0750	-5.542%	223,126	+313.733%
2021-08-20	0.0903	0.0903	0.0712	0.0794	-11.680%	5,125	+290.806%
2021-08-19	0.0996	0.0999	0.0899	0.0899	-9.739%	16,010	+245.161%
2021-08-18	0.0993	0.0996	0.0960	0.0996	-0.100%	3,651	+211.546%
2021-08-17	0.0999	0.0999	0.0994	0.0997	-0.200%	1,672	+211.234%
2021-08-16	0.1081	0.1098	0.0901	0.0999	+10.877%	24,058	+210.611%
2021-08-12	0.0998	0.0998	0.0901	0.0901	-7.495%	6,800	+244.395%
2021-08-11	0.0997	0.0997	0.0949	0.0974	-2.600%	10,499	+218.583%
2021-08-10	0.0999	0.1044	0.0950	0.1000	+0.100%	18,540	+210.300%
2021-08-09	0.1099	0.1099	0.0914	0.0999	+0.100%	32,224	+210.611%
2021-08-06	0.0904	0.1195	0.0904	0.0998	0.000%	5,898	+210.922%
2021-08-05	0.1272	0.1272	0.0916	0.0998	-0.300%	142,177	+210.922%
2021-08-04	0.1201	0.1308	0.1001	0.1001	-16.234%	16,152	+209.990%
2021-08-03	0.1264	0.1264	0.1195	0.1195	+19.500%	12,362	+159.665%
2021-08-02	0.1282	0.1333	0.0917	0.1000	-20.949%	14,591	+210.300%
2021-07-30	0.1337	0.1343	0.0950	0.1265	+0.317%	4,806	+145.296%
2021-07-29	0.1063	0.1281	0.1038	0.1261	+0.799%	2,997	+146.075%
2021-07-28	0.1283	0.1292	0.1057	0.1251	-0.080%	3,836	+148.042%
2021-07-27	0.1322	0.1322	0.1050	0.1252	+0.160%	4,743	+147.843%
2021-07-26	0.1323	0.1323	0.1053	0.1250	-5.159%	3,241	+148.240%
2021-07-23	0.1446	0.1595	0.1100	0.1318	-9.602%	29,052	+135.432%
2021-07-22	0.1589	0.1597	0.1107	0.1458	+4.968%	2,902	+112.826%
2021-07-21	0.1312	0.1436	0.1100	0.1389	-3.475%	28,654	+123.398%
2021-07-20	0.1500	0.1597	0.1200	0.1439	-4.194%	68,262	+115.636%
2021-07-19	0.1582	0.1582	0.1500	0.1502	-6.125%	4,295	+106.591%
2021-07-16	0.1600	0.1600	0.1600	0.1600	-3.614%	7,600	+93.938%
2021-07-15	0.1660	0.1660	0.1660	0.1660	+9.934%	2,013	+86.928%
2021-07-14	0.1655	0.1684	0.1342	0.1510	-8.540%	19,342	+105.497%
2021-07-13	0.1656	0.1656	0.1651	0.1651	-2.882%	8,300	+87.947%
2021-07-12	0.1651	0.1700	0.1651	0.1700	+1.251%	512	+82.529%
2021-07-09	0.1950	0.1950	0.1679	0.1679	-2.779%	6,212	+84.812%
2021-07-07	0.1727	0.1727	0.1727	0.1727	-0.346%	41,577	+79.676%
2021-07-06	0.2500	0.2500	0.1708	0.1733	-19.731%	7,215	+79.054%
2021-07-02	0.2159	0.2159	0.2159	0.2159	+7.950%	204	+43.724%
2021-07-01	0.1701	0.2101	0.1701	0.2000	+5.319%	7,305	+55.150%
2021-06-30	0.1999	0.2160	0.1810	0.1899	+5.500%	61,599	+63.402%
2021-06-29	0.1801	0.1973	0.1800	0.1800	0.000%	19,483	+72.389%
2021-06-28	0.2300	0.2300	0.1800	0.1800	-19.391%	11,961	+72.389%
2021-06-25	0.2387	0.2387	0.1720	0.2233	+26.158%	15,959	+38.961%
2021-06-24	0.2373	0.2373	0.1765	0.1770	-8.527%	1,899	+75.311%
2021-06-23	0.1960	0.2590	0.1808	0.1935	+16.566%	57,593	+60.362%
2021-06-22	0.1705	0.1905	0.1600	0.1660	-2.924%	913,367	+86.928%
2021-06-21	0.1708	0.1901	0.1700	0.1710	-0.524%	13,859	+81.462%
2021-06-18	0.1719	0.1719	0.1719	0.1719	-4.500%	1,362	+80.512%
2021-06-17	0.1790	0.1893	0.1790	0.1800	-5.363%	1,310	+72.389%
2021-06-16	0.1902	0.1902	0.1902	0.1902	-2.910%	401	+63.144%
2021-06-15	0.1959	0.1959	0.1959	0.1959	-6.714%	262	+58.397%
2021-06-14	0.2280	0.2497	0.1951	0.2100	+9.091%	19,622	+47.762%
2021-06-10	0.2097	0.2290	0.1925	0.1925	+9.874%	23,680	+61.195%
2021-06-09	0.1800	0.1919	0.1752	0.1752	+2.938%	2,013	+77.112%
2021-06-08	0.1701	0.2079	0.1700	0.1702	-14.644%	3,400	+82.315%
2021-06-07	0.1732	0.1999	0.1675	0.1994	+6.290%	9,330	+55.617%
2021-06-04	0.1993	0.2001	0.1802	0.1876	+12.268%	24,616	+65.405%
2021-06-03	0.2200	0.2200	0.1600	0.1671	-8.888%	20,109	+85.697%
2021-06-02	0.1701	0.1834	0.1701	0.1834	-8.208%	4,684	+69.193%
2021-06-01	0.1900	0.2000	0.1900	0.1998	+11.000%	3,516	+55.305%
2021-05-28	0.1815	0.1815	0.1800	0.1800	-0.662%	1,900	+72.389%
2021-05-27	0.2195	0.2218	0.1800	0.1812	0.000%	9,588	+71.247%
2021-05-26	0.1900	0.1900	0.1812	0.1812	-17.935%	5,220	+71.247%
2021-05-25	0.2254	0.2400	0.2201	0.2208	+0.364%	10,238	+40.534%
2021-05-24	0.2025	0.2300	0.1800	0.2200	+4.068%	18,329	+41.045%
2021-05-21	0.2300	0.2300	0.2114	0.2114	+4.189%	1,283	+46.783%
2021-05-20	0.2293	0.2293	0.2029	0.2029	+12.722%	2,029	+52.932%
2021-05-19	0.1801	0.1801	0.1800	0.1800	+5.325%	4,500	+72.389%
2021-05-14	0.1709	0.1709	0.1709	0.1709	+0.059%	116	+81.568%
2021-05-13	0.1721	0.1721	0.1700	0.1708	-10.105%	5,808	+81.674%
2021-05-12	0.1985	0.1985	0.1900	0.1900	-0.105%	12,121	+63.316%
2021-05-11	0.2200	0.2200	0.1831	0.1902	-13.545%	15,061	+63.144%
2021-05-10	0.2200	0.2220	0.1850	0.2200	+20.482%	31,424	+41.045%
2021-05-07	0.2190	0.2298	0.1826	0.1826	-7.357%	5,359	+69.934%
2021-05-06	0.1901	0.2000	0.1700	0.1971	+9.500%	19,927	+57.433%
2021-05-05	0.1746	0.1906	0.1705	0.1800	+5.758%	9,014	+72.389%
2021-05-04	0.1650	0.1975	0.1642	0.1702	+4.417%	9,905	+82.315%
2021-05-03	0.1800	0.2285	0.1602	0.1630	-9.945%	16,779	+90.368%
2021-04-30	0.1905	0.2323	0.1782	0.1810	-5.037%	9,268	+71.436%
2021-04-29	0.1897	0.1910	0.1897	0.1906	+18.165%	3,162	+62.802%
2021-04-28	0.1736	0.1737	0.1611	0.1613	-15.594%	8,509	+92.374%
2021-04-27	0.1814	0.2092	0.1726	0.1911	+5.347%	13,361	+62.376%
2021-04-26	0.1880	0.1880	0.1552	0.1814	-3.970%	8,820	+71.058%
2021-04-23	0.1942	0.1943	0.1612	0.1889	-2.829%	10,138	+64.267%
2021-04-22	0.1946	0.1946	0.1773	0.1944	+0.310%	2,450	+59.619%
2021-04-21	0.1600	0.1947	0.1500	0.1938	+17.100%	17,812	+60.114%
2021-04-20	0.1851	0.1900	0.1601	0.1655	-13.305%	28,020	+87.492%
2021-04-19	0.1953	0.1953	0.1801	0.1909	-2.203%	5,770	+62.546%
2021-04-16	0.2319	0.2319	0.1952	0.1952	-10.827%	3,344	+58.965%
2021-04-15	0.2100	0.2329	0.2100	0.2189	+4.238%	20,866	+41.754%
2021-04-14	0.2240	0.2240	0.2100	0.2100	-0.285%	12,545	+47.762%
2021-04-13	0.2101	0.2499	0.2101	0.2106	-15.760%	9,390	+47.341%
2021-04-12	0.2402	0.2502	0.2401	0.2500	-0.596%	5,685	+24.120%
2021-04-09	0.2556	0.2683	0.2391	0.2515	-2.178%	4,720	+23.380%
2021-04-08	0.2117	0.2686	0.2100	0.2571	+16.864%	9,107	+20.692%
2021-04-07	0.2301	0.2509	0.2116	0.2200	-4.472%	69,611	+41.045%
2021-04-06	0.2452	0.2798	0.2115	0.2303	+1.498%	19,556	+34.737%
2021-04-05	0.2204	0.2470	0.2103	0.2269	+7.996%	20,723	+36.756%
2021-04-01	0.2498	0.2639	0.2101	0.2101	-18.755%	10,971	+47.692%
2021-03-31	0.2640	0.2640	0.1952	0.2586	+17.545%	28,960	+19.992%
2021-03-30	0.2200	0.2440	0.2100	0.2200	-4.265%	4,950	+41.045%
2021-03-29	0.2415	0.2415	0.2220	0.2298	+6.884%	1,975	+35.030%
2021-03-26	0.2205	0.2205	0.2149	0.2150	-7.288%	3,038	+44.326%
2021-03-25	0.2249	0.2320	0.2249	0.2319	-0.301%	10,112	+33.808%
2021-03-24	0.2328	0.2328	0.2161	0.2326	+1.351%	1,150	+33.405%
2021-03-23	0.2197	0.2295	0.2150	0.2295	+4.318%	13,833	+35.207%
2021-03-22	0.2200	0.2200	0.2200	0.2200	0.000%	119	+41.045%
2021-03-19	0.2441	0.2441	0.2198	0.2200	-0.045%	20,963	+41.045%
2021-03-18	0.2534	0.2534	0.2200	0.2201	-0.091%	21,450	+40.981%
2021-03-17	0.2800	0.2800	0.2203	0.2203	+0.045%	2,342	+40.853%
2021-03-16	0.2480	0.2480	0.2202	0.2202	-11.885%	2,092	+40.917%
2021-03-15	0.3200	0.3200	0.2100	0.2499	+4.038%	4,457	+24.170%
2021-03-12	0.2279	0.2403	0.2272	0.2402	+14.381%	14,252	+29.184%
2021-03-11	0.2550	0.2550	0.2100	0.2100	-16.168%	32,284	+47.762%
2021-03-10	0.2795	0.2795	0.2100	0.2505	-10.536%	28,246	+23.872%
2021-03-09	0.2636	0.2821	0.2426	0.2800	+11.732%	70,396	+10.821%
2021-03-08	0.2050	0.2506	0.2050	0.2506	+24.306%	39,858	+23.823%
2021-03-05	0.2062	0.2398	0.1975	0.2016	-3.908%	6,917	+53.919%
2021-03-04	0.2202	0.2599	0.1780	0.2098	-4.723%	28,771	+47.903%
2021-03-03	0.2482	0.2600	0.2200	0.2202	-9.196%	4,049	+40.917%
2021-03-02	0.2101	0.2636	0.2101	0.2425	+8.989%	4,781	+27.959%
2021-03-01	0.2500	0.2568	0.2101	0.2225	-11.000%	15,263	+39.461%
2021-02-26	0.2600	0.2772	0.2500	0.2500	0.000%	11,256	+24.120%
2021-02-25	0.3231	0.3231	0.2500	0.2500	-7.407%	21,146	+24.120%
2021-02-24	0.1815	0.3200	0.1815	0.2700	+28.571%	88,290	+14.926%
2021-02-23	0.2270	0.2300	0.2100	0.2100	-5.405%	48,718	+47.762%
2021-02-22	0.2500	0.2500	0.2200	0.2220	-7.500%	67,396	+39.775%
2021-02-19	0.2500	0.2500	0.2300	0.2400	+4.348%	30,261	+29.292%
2021-02-18	0.2500	0.2500	0.2250	0.2300	-4.167%	16,161	+34.913%
2021-02-17	0.2600	0.2600	0.2200	0.2400	0.000%	23,006	+29.292%
2021-02-16	0.2200	0.2818	0.1914	0.2400	+14.286%	80,906	+29.292%
2021-02-12	0.2100	0.2100	0.1900	0.2100	+1.695%	105,376	+47.762%
2021-02-11	0.2099	0.2100	0.1830	0.2065	+13.151%	37,934	+50.266%
2021-02-10	0.2000	0.2087	0.1825	0.1825	-3.947%	5,819	+70.027%
2021-02-09	0.1900	0.2200	0.1900	0.1900	+0.053%	36,729	+63.316%
2021-02-08	0.1900	0.1900	0.1812	0.1899	+4.226%	25,848	+63.402%
2021-02-05	0.1970	0.2100	0.1822	0.1822	-7.513%	95,581	+70.307%
2021-02-04	0.1900	0.1970	0.1900	0.1970	+5.291%	6,762	+57.513%
2021-02-03	0.1977	0.1977	0.1605	0.1871	-5.648%	20,731	+65.847%
2021-02-02	0.1800	0.1983	0.1701	0.1983	-0.800%	20,731	+56.480%
2021-02-01	0.1700	0.1999	0.1600	0.1999	+14.229%	11,707	+55.228%
2021-01-29	0.1900	0.1900	0.1750	0.1750	-7.895%	38,313	+77.314%
2021-01-28	0.1999	0.1999	0.1750	0.1900	-4.905%	6,702	+63.316%
2021-01-27	0.1752	0.1998	0.1750	0.1998	-0.100%	35,020	+55.305%
2021-01-26	0.2299	0.2299	0.1901	0.2000	-9.050%	8,317	+55.150%
2021-01-25	0.2000	0.2396	0.1895	0.2199	+15.798%	11,508	+41.110%
2021-01-22	0.1899	0.1900	0.1890	0.1899	+2.593%	13,850	+63.402%
2021-01-21	0.2150	0.2150	0.1851	0.1851	-2.528%	45,504	+67.639%
2021-01-20	0.1699	0.2400	0.1699	0.1899	+11.706%	430,965	+63.402%
2021-01-19	0.1600	0.1700	0.1600	0.1700	+0.711%	14,525	+82.529%
2021-01-15	0.1700	0.1700	0.1610	0.1688	-0.706%	19,516	+83.827%
2021-01-14	0.1599	0.1700	0.1562	0.1700	+13.409%	137,465	+82.529%
2021-01-13	0.1501	0.1501	0.1312	0.1499	-2.536%	6,191	+107.005%
2021-01-12	0.1500	0.1600	0.1500	0.1538	-0.774%	46,784	+101.756%
2021-01-11	0.1600	0.1684	0.1550	0.1550	-11.479%	5,862	+100.194%
2021-01-08	0.1701	0.1797	0.1700	0.1751	+0.057%	2,625	+77.213%
2021-01-07	0.1800	0.1800	0.1750	0.1750	+2.941%	13,148	+77.314%
2021-01-06	0.1850	0.1850	0.1602	0.1700	+14.478%	8,278	+82.529%
2021-01-05	0.1424	0.1485	0.1360	0.1485	-0.134%	9,115	+108.956%
2021-01-04	0.1615	0.1615	0.1200	0.1487	+2.059%	8,802	+108.675%
2020-12-31	0.1201	0.1457	0.1201	0.1457	+20.413%	675	+112.972%
2020-12-30	0.1005	0.1210	0.1005	0.1210	+23.218%	21,543	+156.446%
2020-12-29	0.1405	0.1405	0.0930	0.0982	-39.233%	18,766	+215.988%
2020-12-28	0.1600	0.1616	0.1305	0.1616	+15.429%	43,657	+92.017%
2020-12-24	0.1390	0.1400	0.1390	0.1400	-1.269%	2,250	+121.643%
2020-12-23	0.1510	0.1510	0.1390	0.1418	+1.286%	1,937	+118.829%
2020-12-22	0.1176	0.1510	0.1062	0.1400	+7.692%	14,805	+121.643%
2020-12-21	0.1251	0.1300	0.1251	0.1300	+18.182%	1,100	+138.692%
2020-12-18	0.0950	0.1100	0.0950	0.1100	0.000%	13,111	+182.091%
2020-12-17	0.1100	0.1100	0.1100	0.1100	-17.603%	6,900	+182.091%
2020-12-16	0.1599	0.1600	0.1335	0.1335	-16.563%	10,000	+132.434%
2020-12-15	0.1599	0.1600	0.1599	0.1600	+2.960%	10,200	+93.938%
2020-12-11	0.1599	0.1600	0.1554	0.1554	+19.538%	9,300	+99.678%
2020-12-10	0.1300	0.1307	0.1300	0.1300	-10.345%	300	+138.692%
2020-12-09	0.1500	0.1500	0.1450	0.1450	+3.571%	8,400	+114.000%
2020-12-08	0.1499	0.1570	0.1400	0.1400	-10.885%	20,151	+121.643%
2020-12-07	0.0901	0.1576	0.0901	0.1571	+57.100%	520	+97.518%
2020-12-04	0.1000	0.1001	0.1000	0.1000	0.000%	1,300	+210.300%

.dark-mode .lntrcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lntrcq{ color: #333333; background-color: white; border: 2px solid #333333; }FLMNWFalcon Minerals Corporation Warrantstock NASDAQ

FLMNW
Falcon Minerals Corporation Warrant
stock NASDAQ