Falcon Minerals Corp Class A (FLMN) Historical Stock Data
7.76 ↓19.23 (-71.25%)
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 |
Create an account or log in to view more rows.
$FLMN Spike it!
$FLMN time to run
$FLMN see you on the moon
$FLMN somebody knows something
$FLMN what happen
$FLMN it's going down??
$FLMN here to raid
$FLMN nearing a decent swing entry point
$FLMN almost go time
$FLMN HOLDING STRONG FOR ALL OF YOU