FLMN

Falcon Minerals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Falcon Minerals Corporation FLMN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.09 2.95% 3.14 3.03 3.15 3.03 3.05 14:26:19
more quote information »

FLMN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.253.252.993.14305,335-0.11-3.38%
1 Month3.163.692.7553.17354,922-0.02-0.63%
3 Months2.063.832.022.77330,1171.0852.43%
6 Months6.887.011.603.27353,260-3.74-54.36%
1 Year8.278.38291.604.49283,026-5.13-62.03%
3 Years11.3111.701.606.30267,042-8.17-72.24%
5 Years11.3111.701.606.30267,042-8.17-72.24%

FLMN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 3.05 -0.11 -3.48% 3.14 3.20 2.99 386,696
Jul 08 2020 3.16 -0.03 -0.94% 3.18 3.18 3.06 322,964
Jul 07 2020 3.19 0.01 0.31% 3.21 3.22 3.09 204,576
Jul 06 2020 3.18 0.00 0.0% 3.25 3.25 3.16 307,103
Jul 02 2020 3.18 0.00 0.0% 3.25 3.31 3.15 123,175
Jul 01 2020 3.18 -0.04 -1.24% 3.17 3.34 3.15 309,505
Jun 30 2020 3.22 0.12 3.87% 3.08 3.23 3.01 249,864
Jun 29 2020 3.10 -0.54 -14.84% 3.50 3.65 2.98 415,588
Jun 26 2020 3.64 0.66 21.94% 2.97 3.69 2.755 810,193
Jun 25 2020 2.985 0.09 3.29% 2.87 2.99 2.8299 132,101
Jun 24 2020 2.89 -0.16 -5.25% 3.01 3.02 2.88 179,181
Jun 23 2020 3.05 0.03 0.99% 3.10 3.10 2.983 141,821
Jun 22 2020 3.02 -0.05 -1.63% 3.09 3.27 2.96 354,089
Jun 19 2020 3.07 -0.03 -0.97% 3.11 3.17 3.00 2,167,324
Jun 18 2020 3.10 0.06 1.97% 2.98 3.1656 2.92 166,699
Jun 17 2020 3.04 -0.23 -7.03% 3.29 3.29 3.01 108,743
Jun 16 2020 3.27 -0.04 -1.21% 3.55 3.66 3.13 154,509
Jun 15 2020 3.31 0.21 6.77% 3.00 3.35 2.88 269,521
Jun 12 2020 3.10 0.09 2.99% 3.16 3.193 2.95 147,390
Jun 11 2020 3.01 -0.39 -11.47% 3.23 3.23 2.91 432,036
Jun 10 2020 3.40 -0.19 -5.29% 3.51 3.63 3.28 277,461
See More Historical Prices »
Your Recent History
NASDAQ
FLMN
Falcon Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 18:41:35