Falcon Minerals Corp Class A (FLMN) Historical Stock Data

26.99 ↑0.00 (0.00%)

As of June 3, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, FLMN is up 0.27% a day on average. There have been 18 days where Falcon Minerals Corp Class A closed green and 12 days where FLMN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-13	26.92	26.99	↑$0.07 (0.26%)	26.01	27.47	328.38K
2022-06-08	28.76	29.90	↑$1.14 (3.96%)	28.76	29.94	267.83K
2022-06-07	28.18	29.12	↑$0.94 (3.34%)	27.72	29.46	335.01K
2022-06-06	30.75	28.76	↓$1.99 (-6.47%)	27.67	30.90	349.09K
2022-06-03	7.73	7.77	↑$0.04 (0.52%)	7.70	7.85	514.59K
2022-06-02	7.70	7.73	↑$0.03 (0.39%)	7.63	7.90	759.28K
2022-06-01	7.47	7.70	↑$0.23 (3.08%)	7.43	7.75	755.08K
2022-05-31	7.51	7.41	↓$0.10 (-1.33%)	7.37	7.70	0.94M
2022-05-27	7.26	7.48	↑$0.22 (3.03%)	7.25	7.51	572.67K
2022-05-26	7.27	7.29	↑$0.02 (0.28%)	7.21	7.49	671.57K
2022-05-25	7.06	7.20	↑$0.14 (1.98%)	7.06	7.24	594.28K
2022-05-24	6.91	7.09	↑$0.18 (2.60%)	6.84	7.10	644.39K
2022-05-23	6.83	6.95	↑$0.12 (1.76%)	6.64	6.97	675.20K
2022-05-20	6.82	6.78	↓$0.04 (-0.59%)	6.61	7.01	573.15K
2022-05-19	6.80	6.79	↓$0.01 (-0.15%)	6.73	7.01	611.18K
2022-05-18	7.05	6.94	↓$0.11 (-1.56%)	6.78	7.24	0.94M
2022-05-17	7.13	7.08	↓$0.05 (-0.70%)	6.92	7.21	816.98K
2022-05-16	7.29	7.30	↑$0.01 (0.14%)	7.24	7.39	1.17M
2022-05-13	7.02	7.21	↑$0.19 (2.71%)	7.02	7.28	0.97M
2022-05-12	6.92	6.97	↑$0.05 (0.72%)	6.74	7.02	661.33K
2022-05-11	7.02	6.96	↓$0.06 (-0.85%)	6.89	7.16	0.95M
2022-05-10	6.94	6.87	↓$0.07 (-1.01%)	6.69	7.19	1.11M
2022-05-09	7.32	6.90	↓$0.42 (-5.74%)	6.79	7.37	1.02M
2022-05-06	7.65	7.39	↓$0.26 (-3.34%)	7.31	7.65	737.06K
2022-05-05	7.42	7.59	↑$0.17 (2.29%)	7.14	7.61	1.28M
2022-05-04	7.15	7.17	↑$0.02 (0.28%)	6.97	7.24	629.86K
2022-05-03	6.79	7.04	↑$0.25 (3.68%)	6.79	7.09	626.30K
2022-05-02	6.71	6.84	↑$0.13 (1.94%)	6.63	6.84	579.58K
2022-04-29	7.00	6.80	↓$0.20 (-2.86%)	6.73	7.05	483.31K
2022-04-28	6.93	6.92	↓$0.01 (-0.14%)	6.68	7.02	493.76K