Quantcast

Falcon Minerals Corporation Warrant Historical Stock Prices

FLMNW 
$0.9501
*  
unch
unch
Get FLMNW Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading FLMNW now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    FLMNW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.97 N/A N/A 0.9501 0
04/17/2019 0.9501 0.9501 0.9501 0.9501 00
04/16/2019 0.97 0.97 0.9501 0.9501 4,219
04/15/2019 0.9719 0.9719 0.97 0.97 14,200
04/12/2019 0.9719 0.9719 0.9719 0.9719 500
04/11/2019 0.9 0.9 0.9 0.9 00
04/10/2019 0.9 0.9 0.9 0.9 00
04/09/2019 0.9 0.9 0.9 0.9 00
04/08/2019 1 1 0.9 0.9 5,600
04/05/2019 0.95 0.95 0.91 0.95 23,493
04/04/2019 0.9483 0.9483 0.9483 0.9483 00
04/03/2019 1.04 1.05 0.87 0.9483 38,220
04/02/2019 1 1 0.87 0.99 17,150
04/01/2019 0.83 0.83 0.83 0.83 00
03/29/2019 0.81 0.975 0.8 0.83 39,447
03/28/2019 0.8 0.8 0.8 0.8 00
03/27/2019 0.8 0.8062 0.79 0.8 16,478
03/26/2019 0.8 0.8 0.7714 0.8 13,400
03/25/2019 0.75 0.8 0.75 0.75 12,950
03/22/2019 0.9 0.9 0.9 0.9 00
03/21/2019 0.9 0.9 0.9 0.9 17,100
03/20/2019 0.8399 0.8443 0.8 0.8443 16,202
03/19/2019 0.8 0.8 0.8 0.8 00
03/18/2019 0.8 0.8 0.8 0.8 11,823
03/15/2019 0.7036 0.8 0.7036 0.8 1,628
03/14/2019 0.68 0.68 0.68 0.68 15,556
03/13/2019 0.6577 0.6577 0.6577 0.6577 100
03/12/2019 0.68 0.68 0.68 0.68 00
03/11/2019 0.68 0.68 0.68 0.68 5,050
03/08/2019 0.675 0.675 0.675 0.675 00
03/07/2019 0.675 0.675 0.675 0.675 15,481
03/06/2019 0.65 0.675 0.65 0.66 130,000
03/05/2019 0.6525 0.6525 0.6494 0.65 168,448
03/04/2019 0.62 0.62 0.62 0.62 587
03/01/2019 0.655 0.655 0.65 0.65 6,050
02/28/2019 0.655 0.655 0.65 0.65 9,400
02/27/2019 0.65 0.675 0.65 0.65 17,400
02/26/2019 0.645 0.645 0.645 0.645 00
02/25/2019 0.67 0.67 0.64 0.645 3,750
02/22/2019 0.7 0.7 0.7 0.7 200
02/21/2019 0.72 0.72 0.7 0.7 1,196
02/20/2019 0.7236 0.7236 0.7236 0.7236 1,050
02/19/2019 0.77 0.77 0.75 0.76 10,920
02/15/2019 0.61 0.7 0.61 0.7 1,200
02/14/2019 0.5528 0.5528 0.5528 0.5528 00
02/13/2019 0.5528 0.5528 0.5528 0.5528 00
02/12/2019 0.5528 0.5528 0.5528 0.5528 00
02/11/2019 0.5528 0.5528 0.5528 0.5528 173
02/08/2019 0.55 0.62 0.55 0.61 454,595
02/07/2019 0.64 0.64 0.55 0.64 3,127
02/06/2019 0.789 0.789 0.789 0.789 9,500
02/05/2019 0.789 0.789 0.789 0.789 500
02/04/2019 0.63 0.63 0.63 0.63 1,220
02/01/2019 0.78 0.7945 0.77 0.7945 22,077
01/31/2019 0.7995 0.7995 0.75 0.7641 29,500
01/30/2019 0.7995 0.7995 0.7502 0.7985 4,700
01/29/2019 0.8 0.8 0.8 0.8 2,100
01/28/2019 0.7999 0.7999 0.7999 0.7999 00
01/25/2019 0.78 0.7999 0.75 0.7999 8,100
01/24/2019 0.74 0.8 0.7 0.8 28,194
01/23/2019 0.74 0.84 0.67 0.79 39,136
01/22/2019 0.75 0.86 0.74 0.86 13,050
01/18/2019 0.84 0.9 0.84 0.8963 8,334
01/17/2019 0.856 0.856 0.84 0.84 969
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio