Falcons Historical Data

FAH Page 12
Download
Date Close Price change Market cap Trading volume
Jul 21, 10 AM $ 1.11
-0.13%
$ 557.25 million $ 2,408
Jul 21, 9 AM $ 1.12
+0.12%
$ 558.74 million $ 2,372
Jul 21, 8 AM $ 1.11
-0.11%
$ 557.21 million $ 2,392
Jul 21, 7 AM $ 1.12
+0.00%
$ 558.44 million $ 2,497
Jul 21, 6 AM $ 1.12
+0.00%
$ 557.62 million $ 2,527
Jul 21, 5 AM $ 1.11
+0.14%
$ 557.21 million $ 2,630
Jul 21, 4 AM $ 1.11
-0.11%
$ 555.82 million $ 2,675
Jul 21, 3 AM $ 1.11
+0.14%
$ 556.92 million $ 2,817
Jul 21, 2 AM $ 1.11
-0.12%
$ 556.85 million $ 2,823
Jul 21, 1 AM $ 1.11
+0.00%
$ 556.91 million $ 2,867
Jul 21, 12 AM $ 1.11
+0.09%
$ 556.09 million $ 2,894
Jul 20, 11 PM $ 1.11
-0.12%
$ 554.55 million $ 2,915
Jul 20, 10 PM $ 1.11
+0.17%
$ 554.79 million $ 2,889
Jul 20, 9 PM $ 1.11
-0.10%
$ 554.87 million $ 2,931
Jul 20, 8 PM $ 1.11
+0.00%
$ 555.98 million $ 2,977
Jul 20, 7 PM $ 1.11
-0.18%
$ 555.06 million $ 2,901
Jul 20, 6 PM $ 1.11
-0.11%
$ 556.62 million $ 3,032
Jul 20, 5 PM $ 1.11
+0.00%
$ 556.61 million $ 2,992
Jul 20, 4 PM $ 1.11
+0.11%
$ 557.09 million $ 2,977
Jul 20, 3 PM $ 1.11
-0.09%
$ 555.87 million $ 3,035
Jul 20, 2 PM $ 1.11
+0.09%
$ 555.28 million $ 3,018
Jul 20, 1 PM $ 1.11
-0.19%
$ 554.28 million $ 3,047
Jul 20, 12 PM $ 1.11
+0.00%
$ 556.35 million $ 3,008
Jul 20, 11 AM $ 1.11
-0.10%
$ 557.34 million $ 3,030
Jul 20, 10 AM $ 1.12
+0.00%
$ 558.75 million $ 3,045
Jul 20, 9 AM $ 1.12
+0.00%
$ 559.74 million $ 3,088
Jul 20, 8 AM $ 1.12
+0.25%
$ 559.04 million $ 3,046
Jul 20, 7 AM $ 1.11
+0.36%
$ 557.49 million $ 2,991
Jul 20, 6 AM $ 1.11
+0.00%
$ 556.56 million $ 2,874
Jul 20, 5 AM $ 1.12
-0.06%
$ 557.63 million $ 2,889
Jul 20, 4 AM $ 1.11
+0.45%
$ 556.96 million $ 2,692
Jul 20, 3 AM $ 1.11
-0.16%
$ 553.07 million $ 2,666
Jul 20, 2 AM $ 1.11
-0.22%
$ 555.3 million $ 2,591
Jul 20, 1 AM $ 1.11
-0.16%
$ 557.27 million $ 2,618
Jul 20, 12 AM $ 1.11
+0.24%
$ 556.98 million $ 2,492
Jul 19, 11 PM $ 1.11
-0.12%
$ 557.03 million $ 2,489
Jul 19, 10 PM $ 1.12
+0.00%
$ 558.57 million $ 2,473
Jul 19, 9 PM $ 1.11
+0.00%
$ 557.14 million $ 2,454
Jul 19, 8 PM $ 1.11
+0.00%
$ 556.33 million $ 2,404
Jul 19, 7 PM $ 1.11
-0.14%
$ 555.64 million $ 2,447
Jul 19, 6 PM $ 1.12
+0.23%
$ 557.66 million $ 2,446
Jul 19, 5 PM $ 1.11
-0.18%
$ 557.26 million $ 2,512
Jul 19, 4 PM $ 1.12
+0.27%
$ 558.92 million $ 2,578
Jul 19, 3 PM $ 1.12
-0.14%
$ 557.69 million $ 2,605
Jul 19, 2 PM $ 1.12
+0.04%
$ 559.58 million $ 2,644
Jul 19, 1 PM $ 1.12
-0.23%
$ 558.37 million $ 2,589
Jul 19, 12 PM $ 1.12
+0.06%
$ 558.45 million $ 2,572
Jul 19, 11 AM $ 1.11
-0.12%
$ 557.04 million $ 2,586
Jul 19, 10 AM $ 1.11
+0.11%
$ 556.35 million $ 2,599
Jul 19, 9 AM $ 1.11
+0.00%
$ 556.46 million $ 2,577