14-day Premium Trial Subscription Try For FreeTry Free
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

Historical Falcon Minerals Corp. Class A prices

Date Open High Low Close Volume
Mar 29, 2022 $6.65 $6.95 $6.59 $6.93 805 800
Mar 28, 2022 $6.98 $6.98 $6.63 $6.80 722 000
Mar 25, 2022 $6.75 $7.16 $6.75 $7.03 1 190 400
Mar 24, 2022 $6.72 $6.86 $6.62 $6.76 771 200
Mar 23, 2022 $6.50 $6.81 $6.49 $6.72 1 068 900
Mar 22, 2022 $6.40 $6.50 $6.29 $6.41 937 205
Mar 21, 2022 $6.38 $6.47 $6.26 $6.39 877 092
Mar 18, 2022 $6.33 $6.33 $6.13 $6.29 947 785
Mar 17, 2022 $5.99 $6.32 $5.98 $6.22 722 900
Mar 16, 2022 $6.10 $6.16 $5.81 $5.93 951 500
Mar 15, 2022 $5.56 $6.18 $5.47 $5.99 2 808 200
Mar 14, 2022 $5.93 $5.93 $5.61 $5.74 795 000
Mar 11, 2022 $5.93 $5.97 $5.77 $5.85 673 600
Mar 10, 2022 $5.97 $6.01 $5.79 $5.87 746 000
Mar 09, 2022 $5.95 $6.07 $5.77 $5.92 810 300
Mar 08, 2022 $6.30 $6.48 $6.02 $6.12 1 078 200
Mar 07, 2022 $5.98 $6.23 $5.97 $6.20 977 700
Mar 04, 2022 $5.82 $5.94 $5.80 $5.90 440 200
Mar 03, 2022 $5.94 $5.95 $5.75 $5.90 620 600
Mar 02, 2022 $5.83 $5.94 $5.77 $5.94 761 500
Mar 01, 2022 $5.79 $5.96 $5.68 $5.72 834 900
Feb 28, 2022 $5.61 $5.77 $5.57 $5.74 709 600
Feb 25, 2022 $5.33 $5.68 $5.33 $5.66 838 400
Feb 24, 2022 $5.70 $5.70 $5.44 $5.59 1 319 800
Feb 23, 2022 $5.52 $5.67 $5.51 $5.65 609 400

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FLMN stock historical prices to predict future price movements?
Trend Analysis: Examine the FLMN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FLMN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!