Falcon Minerals Corp Cl A (NQ: FLMN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.563	4.742	4.540	4.548	178,341	+0.01(+0.17%)
Aug 29, 2019	4.579	4.648	4.532	4.540	130,786	+0.00(+0.00%)
Aug 28, 2019	4.625	4.625	4.501	4.540	307,829	-0.08(-1.68%)
Aug 27, 2019	4.672	4.678	4.501	4.617	561,515	-0.02(-0.50%)
Aug 26, 2019	4.610	4.819	4.602	4.641	155,314	-0.02(-0.33%)
Aug 23, 2019	4.780	4.792	4.567	4.656	215,453	-0.22(-4.46%)
Aug 22, 2019	4.911	5.079	4.817	4.874	325,222	-0.08(-1.68%)
Aug 21, 2019	4.957	5.033	4.843	4.957	185,565	+0.06(+1.24%)
Aug 20, 2019	4.896	4.968	4.745	4.896	296,872	+0.10(+2.05%)
Aug 19, 2019	4.843	4.927	4.684	4.798	276,241	+0.02(+0.48%)
Aug 16, 2019	4.578	4.904	4.495	4.775	149,353	+0.22(+4.83%)
Aug 15, 2019	4.585	4.608	4.411	4.555	295,755	-0.03(-0.66%)
Aug 14, 2019	4.722	4.722	4.548	4.585	202,784	-0.15(-3.20%)
Aug 13, 2019	4.684	4.886	4.684	4.737	140,694	-0.02(-0.32%)
Aug 12, 2019	4.737	4.820	4.639	4.752	249,870	+0.13(+2.79%)
Aug 09, 2019	4.676	4.790	4.585	4.623	95,654	-0.04(-0.81%)
Aug 08, 2019	4.858	4.889	4.601	4.661	380,744	-0.17(-3.45%)
Aug 07, 2019	4.699	4.919	4.585	4.828	290,873	+0.08(+1.60%)
Aug 06, 2019	4.927	5.184	4.699	4.752	365,737	-0.11(-2.18%)
Aug 05, 2019	5.609	5.738	4.820	4.858	839,781	-1.02(-17.40%)
Aug 02, 2019	5.859	5.942	5.775	5.882	132,201	-0.02(-0.38%)
Aug 01, 2019	5.950	6.056	5.874	5.904	288,901	-0.09(-1.52%)
Jul 31, 2019	6.003	6.314	5.995	5.995	227,195	-0.02(-0.25%)
Jul 30, 2019	5.859	6.139	5.859	6.010	154,787	+0.09(+1.54%)
Jul 29, 2019	5.988	6.018	5.897	5.919	164,753	-0.07(-1.14%)
Jul 26, 2019	5.957	6.041	5.942	5.988	132,597	+0.01(+0.13%)
Jul 25, 2019	6.147	6.147	5.980	5.980	89,109	-0.16(-2.59%)
Jul 24, 2019	6.185	6.215	6.079	6.139	172,082	+0.01(+0.12%)
Jul 23, 2019	6.063	6.139	5.919	6.132	76,701	+0.07(+1.12%)
Jul 22, 2019	6.071	6.139	5.889	6.063	81,794	+0.03(+0.50%)
Jul 19, 2019	5.874	6.084	5.866	6.033	227,064	+0.11(+1.92%)
Jul 18, 2019	5.882	5.950	5.768	5.919	179,955	+0.04(+0.64%)
Jul 17, 2019	5.912	5.957	5.836	5.882	105,108	-0.01(-0.13%)
Jul 16, 2019	5.942	6.056	5.889	5.889	133,969	-0.06(-1.02%)
Jul 15, 2019	5.988	5.988	5.874	5.950	211,399	+0.01(+0.13%)
Jul 12, 2019	6.033	6.048	5.904	5.942	279,971	-0.08(-1.26%)
Jul 11, 2019	6.170	6.245	5.957	6.018	315,298	-0.14(-2.34%)
Jul 10, 2019	6.268	6.354	6.158	6.162	154,997	-0.14(-2.17%)
Jul 09, 2019	6.185	6.306	6.063	6.298	156,098	+0.08(+1.34%)
Jul 08, 2019	6.253	6.344	6.170	6.215	183,381	-0.07(-1.09%)
Jul 05, 2019	6.427	6.435	6.086	6.283	137,347	-0.17(-2.70%)
Jul 03, 2019	6.367	6.609	6.238	6.458	128,771	+0.11(+1.67%)
Jul 02, 2019	6.427	6.480	6.329	6.351	205,104	-0.14(-2.10%)
Jul 01, 2019	6.405	6.685	6.405	6.488	395,401	+0.12(+1.90%)
Jun 28, 2019	6.314	6.564	6.154	6.367	6,328,785	+0.08(+1.20%)
Jun 27, 2019	6.238	6.435	6.215	6.291	277,737	+0.04(+0.61%)
Jun 26, 2019	6.063	6.367	6.063	6.253	285,385	+0.29(+4.83%)
Jun 25, 2019	5.950	6.170	5.882	5.965	289,593	+0.04(+0.64%)
Jun 24, 2019	6.026	6.063	5.919	5.927	171,146	-0.06(-1.01%)
Jun 21, 2019	6.154	6.223	5.722	5.988	241,973	-0.11(-1.86%)
Jun 20, 2019	6.033	6.412	6.003	6.101	187,474	+0.11(+1.77%)
Jun 19, 2019	6.071	6.139	5.957	5.995	267,900	-0.12(-1.98%)
Jun 18, 2019	5.760	6.124	5.759	6.117	222,363	+0.40(+7.03%)
Jun 17, 2019	5.889	5.889	5.715	5.715	239,568	+0.04(+0.67%)
Jun 14, 2019	5.396	5.707	5.347	5.677	172,970	+0.32(+5.94%)
Jun 13, 2019	5.381	5.517	5.294	5.359	174,884	+0.01(+0.14%)
Jun 12, 2019	5.616	5.669	5.268	5.351	115,089	-0.26(-4.59%)
Jun 11, 2019	5.556	5.707	5.487	5.609	113,561	+0.11(+1.93%)
Jun 10, 2019	5.548	5.582	5.237	5.503	708,911	-0.09(-1.63%)
Jun 07, 2019	5.639	5.722	5.510	5.594	211,891	+0.00(+0.00%)
Jun 06, 2019	5.533	5.616	5.396	5.594	92,830	+0.11(+1.93%)
Jun 05, 2019	5.609	5.609	5.313	5.487	178,947	-0.08(-1.50%)
Jun 04, 2019	5.707	6.045	5.503	5.571	326,779	-0.14(-2.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.