Falcons Historical Data

FAH Page 20
Download
Date Close Price change Market cap Trading volume
Jul 5, 1 AM $ 1.11
-0.36%
$ 552.87 million $ 2,732
Jul 5, 12 AM $ 1.11
-0.04%
$ 552.52 million $ 2,705
Jul 4, 11 PM $ 1.1
+0.44%
$ 549.66 million $ 2,663
Jul 4, 10 PM $ 1.09
-0.48%
$ 545.36 million $ 2,637
Jul 4, 9 PM $ 1.1
-0.33%
$ 549.58 million $ 2,624
Jul 4, 8 PM $ 1.1
-0.14%
$ 551.01 million $ 2,758
Jul 4, 7 PM $ 1.11
+0.00%
$ 553.23 million $ 2,741
Jul 4, 6 PM $ 1.1
+0.34%
$ 550.1 million $ 2,759
Jul 4, 5 PM $ 1.1
-0.56%
$ 551.07 million $ 2,741
Jul 4, 4 PM $ 1.11
+0.00%
$ 552.79 million $ 2,820
Jul 4, 3 PM $ 1.1
-0.83%
$ 550.19 million $ 2,822
Jul 4, 2 PM $ 1.11
-0.44%
$ 552.98 million $ 2,798
Jul 4, 1 PM $ 1.11
+0.41%
$ 554.01 million $ 2,741
Jul 4, 12 PM $ 1.1
+0.00%
$ 549.51 million $ 2,738
Jul 4, 11 AM $ 1.1
+0.00%
$ 551.38 million $ 2,752
Jul 4, 10 AM $ 1.11
-0.41%
$ 552.74 million $ 2,819
Jul 4, 9 AM $ 1.11
+0.98%
$ 552.73 million $ 2,712
Jul 4, 8 AM $ 1.1
+0.05%
$ 548.88 million $ 2,533
Jul 4, 7 AM $ 1.1
-0.32%
$ 550.53 million $ 2,584
Jul 4, 6 AM $ 1.1
-0.47%
$ 549.45 million $ 2,574
Jul 4, 5 AM $ 1.11
+0.00%
$ 554.47 million $ 2,528
Jul 4, 4 AM $ 1.12
-0.12%
$ 557.69 million $ 2,506
Jul 4, 3 AM $ 1.12
-0.36%
$ 557.55 million $ 2,466
Jul 4, 2 AM $ 1.12
+0.00%
$ 557.83 million $ 2,536
Jul 4, 1 AM $ 1.11
+0.43%
$ 555.04 million $ 2,522
Jul 4, 12 AM $ 1.11
-0.51%
$ 553.97 million $ 2,556
Jul 3, 11 PM $ 1.11
+0.00%
$ 553.8 million $ 2,503
Jul 3, 10 PM $ 1.1
+0.25%
$ 552.26 million $ 2,530
Jul 3, 9 PM $ 1.1
+0.26%
$ 547.74 million $ 2,535
Jul 3, 8 PM $ 1.1
-0.42%
$ 548.81 million $ 2,584
Jul 3, 7 PM $ 1.11
+0.26%
$ 553.75 million $ 2,506
Jul 3, 6 PM $ 1.1
+0.57%
$ 549.64 million $ 2,526
Jul 3, 5 PM $ 1.09
+0.00%
$ 544.4 million $ 2,605
Jul 3, 4 PM $ 1.08
-0.27%
$ 541.04 million $ 2,597
Jul 3, 3 PM $ 1.09
-0.59%
$ 543.02 million $ 2,520
Jul 3, 2 PM $ 1.1
-0.43%
$ 548.55 million $ 2,527
Jul 3, 1 PM $ 1.1
+0.00%
$ 549.28 million $ 2,567
Jul 3, 12 PM $ 1.1
+0.39%
$ 552.09 million $ 2,547
Jul 3, 11 AM $ 1.1
+0.00%
$ 548.7 million $ 2,579
Jul 3, 10 AM $ 1.09
+0.31%
$ 546.39 million $ 2,598
Jul 3, 9 AM $ 1.09
+0.00%
$ 547.45 million $ 2,597
Jul 3, 8 AM $ 1.09
-0.57%
$ 544.71 million $ 2,662
Jul 3, 7 AM $ 1.1
+0.30%
$ 548.12 million $ 2,606
Jul 3, 6 AM $ 1.1
+0.00%
$ 549.53 million $ 2,646
Jul 3, 5 AM $ 1.1
+0.34%
$ 551.93 million $ 2,610
Jul 3, 4 AM $ 1.11
+0.34%
$ 553 million $ 2,560
Jul 3, 3 AM $ 1.1
-0.57%
$ 549.73 million $ 2,531
Jul 3, 2 AM $ 1.1
-0.48%
$ 550.46 million $ 2,478
Jul 3, 1 AM $ 1.1
+0.40%
$ 551.02 million $ 2,438
Jul 3, 12 AM $ 1.09
+0.00%
$ 546.04 million $ 2,425