Falcons Historical Data

FAH Page 2
Download
Date Close Price change Market cap Trading volume
Jun 20, 12 AM $ 1.11
-0.55%
$ 556.08 million $ 2,458
Jun 19, 11 PM $ 1.12
+0.27%
$ 561.42 million $ 2,464
Jun 19, 10 PM $ 1.11
+0.52%
$ 556.74 million $ 2,364
Jun 19, 9 PM $ 1.11
+0.26%
$ 556.44 million $ 2,274
Jun 19, 8 PM $ 1.11
+0.00%
$ 552.9 million $ 2,345
Jun 19, 7 PM $ 1.1
+0.37%
$ 551.31 million $ 2,434
Jun 19, 6 PM $ 1.1
+0.00%
$ 547.99 million $ 2,485
Jun 19, 5 PM $ 1.09
-0.65%
$ 546.34 million $ 2,498
Jun 19, 4 PM $ 1.11
+0.00%
$ 553.08 million $ 2,473
Jun 19, 3 PM $ 1.11
+0.00%
$ 555.41 million $ 2,566
Jun 19, 2 PM $ 1.12
+0.34%
$ 557.79 million $ 2,542
Jun 19, 1 PM $ 1.11
+0.42%
$ 554.25 million $ 2,584
Jun 19, 12 PM $ 1.11
+0.06%
$ 554.07 million $ 2,566
Jun 19, 11 AM $ 1.1
+0.00%
$ 551.38 million $ 2,568
Jun 19, 9 AM $ 1.12
-0.53%
$ 558.54 million $ 2,635
Jun 19, 8 AM $ 1.12
-0.37%
$ 559.91 million $ 2,680
Jun 19, 7 AM $ 1.12
+0.00%
$ 559.99 million $ 2,682
Jun 19, 6 AM $ 1.12
-0.34%
$ 558.57 million $ 2,774
Jun 19, 5 AM $ 1.13
-0.26%
$ 563.5 million $ 2,771
Jun 19, 4 AM $ 1.13
-0.27%
$ 562.91 million $ 2,782
Jun 19, 3 AM $ 1.12
+0.42%
$ 561.31 million $ 2,751
Jun 19, 2 AM $ 1.11
+0.13%
$ 556.84 million $ 2,716
Jun 19, 1 AM $ 1.11
+0.00%
$ 554.33 million $ 2,639
Jun 19, 12 AM $ 1.1
+0.00%
$ 551.84 million $ 2,594
Jun 18, 11 PM $ 1.1
+0.36%
$ 549.23 million $ 2,643
Jun 18, 10 PM $ 1.09
+0.00%
$ 545.09 million $ 2,721
Jun 18, 9 PM $ 1.1
-0.43%
$ 548.41 million $ 2,731
Jun 18, 8 PM $ 1.1
+0.01%
$ 552 million $ 2,771
Jun 18, 7 PM $ 1.11
-0.26%
$ 554.86 million $ 2,666
Jun 18, 6 PM $ 1.12
-0.31%
$ 557.59 million $ 2,762
Jun 18, 5 PM $ 1.11
+0.00%
$ 556.59 million $ 2,715
Jun 18, 4 PM $ 1.11
+0.35%
$ 554.78 million $ 2,714
Jun 18, 3 PM $ 1.1
-0.33%
$ 551.25 million $ 2,674
Jun 18, 2 PM $ 1.11
+0.33%
$ 554.44 million $ 2,722
Jun 18, 1 PM $ 1.11
+0.37%
$ 555.06 million $ 2,659
Jun 18, 12 PM $ 1.11
+0.56%
$ 554.66 million $ 2,734
Jun 18, 11 AM $ 1.11
-0.53%
$ 552.84 million $ 2,813
Jun 18, 10 AM $ 1.11
-0.68%
$ 553.43 million $ 2,736
Jun 18, 9 AM $ 1.12
+0.00%
$ 560.13 million $ 2,706
Jun 18, 8 AM $ 1.13
+0.49%
$ 563.42 million $ 2,673
Jun 18, 7 AM $ 1.12
+0.45%
$ 558.65 million $ 2,653
Jun 18, 6 AM $ 1.11
+0.47%
$ 554.19 million $ 2,626
Jun 18, 5 AM $ 1.1
-0.02%
$ 550.29 million $ 2,613
Jun 18, 4 AM $ 1.1
-0.39%
$ 548.73 million $ 2,757
Jun 18, 3 AM $ 1.1
-0.41%
$ 549.77 million $ 2,662
Jun 18, 2 AM $ 1.11
+0.00%
$ 553.36 million $ 2,700
Jun 18, 1 AM $ 1.11
-0.20%
$ 554.82 million $ 2,712
Jun 18, 12 AM $ 1.12
-0.33%
$ 558.3 million $ 2,697
Jun 17, 11 PM $ 1.12
-0.37%
$ 561.4 million $ 2,740
Jun 17, 10 PM $ 1.12
+0.47%
$ 560.92 million $ 2,735