Is Falcon Minerals Corporation (FLMN) a Buy, Sell, or Hold?
NASDAQ : FLMN
Falcon Minerals Corporation — Stock Chart
$7.77 USD
$0.04 (0.52%)
- Volume
- 525.22K
- Average Volume
- 222.22K
- Market Capitalization
- $1.21B
- P/E Ratio
- 13.17
- Dividend Yield
- 8.11%
- Price Target
- Year High
- $31.60
- Year Low
- $7.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.53
FLMN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2022-06-03 | $7.73 | $7.77 | 0.52% | 525.22K |
| 2022-06-02 | $7.70 | $7.73 | 0.39% | 759.38K |
| 2022-06-01 | $7.47 | $7.70 | 3.08% | 765.36K |
| 2022-05-31 | $7.51 | $7.41 | -1.33% | 941.14K |
| 2022-05-27 | $7.26 | $7.48 | 3.03% | 575.69K |
| 2022-05-26 | $7.27 | $7.29 | 0.28% | 671.57K |
| 2022-05-25 | $7.06 | $7.20 | 1.98% | 598.66K |
| 2022-05-24 | $6.91 | $7.09 | 2.60% | 978.73K |
| 2022-05-23 | $6.83 | $6.95 | 1.76% | 678.25K |
| 2022-05-20 | $6.82 | $6.78 | -0.59% | 582.14K |
| 2022-05-19 | $6.80 | $6.79 | -0.15% | 613.37K |
| 2022-05-18 | $7.05 | $6.94 | -1.56% | 957.94K |
| 2022-05-17 | $7.13 | $7.08 | -0.70% | 817.11K |
| 2022-05-16 | $7.29 | $7.30 | 0.14% | 1.2M |
| 2022-05-13 | $7.02 | $7.21 | 2.71% | 976.32K |
| 2022-05-12 | $6.92 | $6.97 | 0.72% | 661.47K |
| 2022-05-11 | $7.02 | $6.96 | -0.85% | 956.3K |
| 2022-05-10 | $6.94 | $6.87 | -1.01% | 1.11M |
| 2022-05-09 | $7.32 | $6.90 | -5.74% | 1.02M |
| 2022-05-06 | $7.65 | $7.39 | -3.34% | 737.23K |
| 2022-05-05 | $7.42 | $7.59 | 2.29% | 1.28M |
| 2022-05-04 | $7.15 | $7.17 | 0.28% | 631.18K |
| 2022-05-03 | $6.79 | $7.04 | 3.68% | 636.11K |
| 2022-05-02 | $6.71 | $6.84 | 1.94% | 583.78K |
| 2022-04-29 | $7.00 | $6.80 | -2.86% | 503.5K |
| 2022-04-28 | $6.93 | $6.92 | -0.14% | 498.84K |
| 2022-04-27 | $6.81 | $6.86 | 0.73% | 471.37K |
| 2022-04-26 | $6.77 | $6.77 | 0.00% | 643.33K |
| 2022-04-25 | $7.01 | $6.79 | -3.14% | 1.4M |
| 2022-04-22 | $7.52 | $7.18 | -4.52% | 746.5K |
| 2022-04-21 | $7.76 | $7.48 | -3.61% | 814.55K |
| 2022-04-20 | $7.59 | $7.76 | 2.24% | 738.66K |
| 2022-04-19 | $7.49 | $7.54 | 0.67% | 879.24K |
| 2022-04-18 | $7.41 | $7.49 | 1.08% | 857.74K |
| 2022-04-14 | $7.24 | $7.34 | 1.38% | 495K |
| 2022-04-13 | $6.97 | $7.25 | 4.02% | 667.13K |
| 2022-04-12 | $7.15 | $6.92 | -3.22% | 608.66K |
| 2022-04-11 | $7.43 | $7.04 | -5.25% | 870.04K |
| 2022-04-08 | $7.03 | $7.50 | 6.69% | 957.3K |
| 2022-04-07 | $7.00 | $6.98 | -0.29% | 797.76K |
| 2022-04-06 | $6.98 | $6.97 | -0.14% | 765.73K |
| 2022-04-05 | $7.00 | $6.89 | -1.57% | 381.36K |
| 2022-04-04 | $6.89 | $6.96 | 1.02% | 698.58K |
| 2022-04-01 | $6.75 | $6.83 | 1.19% | 394.92K |
| 2022-03-31 | $6.80 | $6.74 | -0.88% | 884.27K |
| 2022-03-30 | $7.00 | $6.83 | -2.43% | 493.47K |
| 2022-03-29 | $6.65 | $6.93 | 4.21% | 805.97K |
| 2022-03-28 | $6.98 | $6.80 | -2.51% | 722.08K |
| 2022-03-25 | $6.75 | $7.03 | 4.15% | 1.19M |
| 2022-03-24 | $6.72 | $6.76 | 0.60% | 771.24K |
| 2022-03-23 | $6.50 | $6.72 | 3.38% | 1.07M |
| 2022-03-22 | $6.40 | $6.41 | 0.16% | 939.41K |
| 2022-03-21 | $6.38 | $6.39 | 0.16% | 889.28K |
| 2022-03-18 | $6.33 | $6.29 | -0.63% | 947.79K |
| 2022-03-17 | $5.99 | $6.22 | 3.84% | 723.01K |
| 2022-03-16 | $6.10 | $5.93 | -2.79% | 951.53K |
| 2022-03-15 | $5.56 | $5.99 | 7.73% | 2.81M |
| 2022-03-14 | $5.93 | $5.74 | -3.20% | 794.98K |
| 2022-03-11 | $5.93 | $5.85 | -1.35% | 673.59K |
| 2022-03-10 | $5.97 | $5.87 | -1.59% | 746.1K |
| 2022-03-09 | $5.95 | $5.92 | -0.50% | 810.26K |
| 2022-03-08 | $6.30 | $6.12 | -2.86% | 1.08M |
| 2022-03-07 | $5.98 | $6.20 | 3.68% | 977.69K |
| 2022-03-04 | $5.82 | $5.90 | 1.37% | 442.19K |
| 2022-03-03 | $5.94 | $5.90 | -0.67% | 620.84K |
| 2022-03-02 | $5.83 | $5.94 | 1.89% | 761.46K |
| 2022-03-01 | $5.79 | $5.72 | -1.21% | 835.1K |
| 2022-02-28 | $5.61 | $5.74 | 2.32% | 709.62K |
| 2022-02-25 | $5.33 | $5.66 | 6.19% | 838.5K |
| 2022-02-24 | $5.70 | $5.59 | -1.93% | 1.32M |
| 2022-02-23 | $5.52 | $5.65 | 2.36% | 609.39K |
| 2022-02-22 | $5.66 | $5.50 | -2.83% | 1.19M |
| 2022-02-18 | $5.58 | $5.52 | -1.08% | 1.35M |
| 2022-02-17 | $5.62 | $5.54 | -1.42% | 584.81K |
| 2022-02-16 | $5.50 | $5.61 | 2.00% | 438.91K |
| 2022-02-15 | $5.49 | $5.48 | -0.18% | 629.36K |
| 2022-02-14 | $5.82 | $5.49 | -5.67% | 874.21K |
| 2022-02-11 | $5.57 | $5.81 | 4.31% | 1.21M |
| 2022-02-10 | $5.25 | $5.57 | 6.10% | 1.66M |
| 2022-02-09 | $5.16 | $5.28 | 2.33% | 1.78M |
| 2022-02-08 | $5.26 | $5.12 | -2.66% | 850.68K |
| 2022-02-07 | $5.29 | $5.26 | -0.57% | 530.12K |
| 2022-02-04 | $5.20 | $5.26 | 1.15% | 728.13K |
| 2022-02-03 | $5.20 | $5.18 | -0.38% | 712.19K |
| 2022-02-02 | $5.20 | $5.23 | 0.58% | 461.73K |
| 2022-02-01 | $5.15 | $5.23 | 1.55% | 432.39K |
| 2022-01-31 | $5.00 | $5.17 | 3.40% | 1.06M |
| 2022-01-28 | $4.99 | $4.98 | -0.20% | 576.29K |
| 2022-01-27 | $4.92 | $4.99 | 1.42% | 802.3K |
| 2022-01-26 | $4.87 | $4.96 | 1.85% | 1.33M |