Falcon Minerals Corporati... (FLMN)
NASDAQ: FLMN
· Real-Time Price · USD
7.77
0.04 (0.52%)
At close: Jun 06, 2022, 6:00 AM
FLMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2022 | 7.73 | 7.85 | 7.69 | 7.77 | 7.77 | 0.52% | 525,219 |
| Jun 2, 2022 | 7.70 | 7.90 | 7.63 | 7.73 | 7.73 | 0.39% | 759,377 |
| Jun 1, 2022 | 7.47 | 7.75 | 7.43 | 7.70 | 7.70 | 3.91% | 765,361 |
| May 31, 2022 | 7.51 | 7.70 | 7.37 | 7.41 | 7.41 | -0.94% | 941,145 |
| May 27, 2022 | 7.26 | 7.50 | 7.25 | 7.48 | 7.48 | 2.61% | 575,686 |
| May 26, 2022 | 7.27 | 7.50 | 7.21 | 7.29 | 7.29 | 1.25% | 671,570 |
| May 25, 2022 | 7.06 | 7.25 | 7.06 | 7.20 | 7.20 | 1.55% | 598,661 |
| May 24, 2022 | 6.91 | 7.10 | 6.84 | 7.09 | 7.09 | 2.01% | 978,730 |
| May 23, 2022 | 6.83 | 6.97 | 6.64 | 6.95 | 6.95 | 2.51% | 678,246 |
| May 20, 2022 | 6.82 | 7.01 | 6.61 | 6.78 | 6.78 | -0.15% | 582,143 |
| May 19, 2022 | 6.80 | 7.02 | 6.72 | 6.79 | 6.79 | -2.16% | 613,367 |
| May 18, 2022 | 7.05 | 7.24 | 6.78 | 6.94 | 6.94 | -1.98% | 957,940 |
| May 17, 2022 | 7.13 | 7.21 | 6.92 | 7.08 | 7.08 | -3.01% | 817,107 |
| May 16, 2022 | 7.29 | 7.39 | 7.24 | 7.30 | 7.30 | 1.25% | 1,199,482 |
| May 13, 2022 | 7.02 | 7.28 | 7.02 | 7.21 | 7.21 | 3.44% | 976,316 |
| May 12, 2022 | 6.92 | 7.02 | 6.74 | 6.97 | 6.97 | 0.14% | 661,472 |
| May 11, 2022 | 7.02 | 7.16 | 6.88 | 6.96 | 6.96 | 1.31% | 956,301 |
| May 10, 2022 | 6.94 | 7.19 | 6.69 | 6.87 | 6.87 | -0.43% | 1,107,625 |
| May 9, 2022 | 7.32 | 7.37 | 6.79 | 6.90 | 6.90 | -6.63% | 1,016,671 |
| May 6, 2022 | 7.64 | 7.65 | 7.31 | 7.39 | 7.39 | -2.64% | 737,234 |