NASDAQ:FLMN
Delisted
Falcon Minerals Corp. Class A Stock Price (Quote)
$22.12
+0.270 (+1.24%)
At Close: Sep 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.41 | $28.91 | Tuesday, 27th Sep 2022 FLMN stock ended at $22.12. This is 1.24% more than the trading day before Monday, 26th Sep 2022. During the day the stock fluctuated 2.19% from a day low at $21.89 to a day high of $22.37. |
| 90 days | $21.41 | $30.00 | |
| 52 weeks | $4.26 | $30.17 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2022 | $21.89 | $22.37 | $21.89 | $22.12 | 0 |
| Sep 26, 2022 | $21.51 | $22.19 | $21.45 | $21.85 | 0 |
| Sep 23, 2022 | $22.51 | $22.72 | $21.41 | $21.82 | 0 |
| Sep 22, 2022 | $23.99 | $24.30 | $23.31 | $23.36 | 0 |
| Sep 21, 2022 | $24.20 | $24.25 | $24.01 | $24.04 | 0 |
| Sep 20, 2022 | $24.13 | $24.22 | $23.81 | $23.89 | 0 |
| Sep 19, 2022 | $23.96 | $24.23 | $23.71 | $24.14 | 0 |
| Sep 16, 2022 | $24.88 | $25.02 | $24.19 | $24.24 | 0 |
| Sep 15, 2022 | $25.77 | $25.77 | $24.99 | $25.04 | 0 |
| Sep 14, 2022 | $25.23 | $25.98 | $25.18 | $25.95 | 0 |
| Sep 13, 2022 | $24.99 | $25.47 | $24.51 | $24.85 | 0 |
| Sep 12, 2022 | $25.76 | $26.17 | $25.10 | $25.14 | 0 |
| Sep 09, 2022 | $25.33 | $25.74 | $24.99 | $25.60 | 0 |
| Sep 08, 2022 | $24.75 | $25.20 | $23.92 | $24.90 | 0 |
| Sep 07, 2022 | $24.66 | $25.28 | $24.01 | $24.60 | 0 |
| Sep 06, 2022 | $25.79 | $25.95 | $24.47 | $24.84 | 0 |
| Sep 02, 2022 | $24.76 | $25.84 | $24.76 | $25.17 | 0 |
| Sep 01, 2022 | $25.08 | $25.27 | $24.40 | $24.62 | 0 |
| Aug 31, 2022 | $25.31 | $25.99 | $24.90 | $25.41 | 0 |
| Aug 30, 2022 | $26.70 | $26.89 | $25.62 | $25.79 | 0 |
| Aug 29, 2022 | $28.00 | $28.91 | $27.28 | $27.34 | 0 |
| Aug 26, 2022 | $26.98 | $27.37 | $26.56 | $26.57 | 0 |
| Aug 25, 2022 | $27.83 | $28.10 | $26.92 | $27.05 | 0 |
| Aug 24, 2022 | $28.17 | $28.61 | $27.75 | $27.77 | 0 |
| Aug 23, 2022 | $28.16 | $29.19 | $27.83 | $27.84 | 0 |
