Falcons Historical Data

FAH Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 10 PM $ 1.1
+0.43%
$ 552.33 million $ 2,836
Jun 30, 9 PM $ 1.1
-0.45%
$ 548.27 million $ 2,850
Jun 30, 8 PM $ 1.1
-0.48%
$ 550.35 million $ 2,839
Jun 30, 7 PM $ 1.1
-0.35%
$ 550.77 million $ 2,810
Jun 30, 6 PM $ 1.11
+1.08%
$ 555.48 million $ 2,715
Jun 30, 5 PM $ 1.1
+0.00%
$ 548.02 million $ 2,688
Jun 30, 4 PM $ 1.1
+0.41%
$ 550.11 million $ 2,702
Jun 30, 3 PM $ 1.1
-0.55%
$ 550.65 million $ 2,719
Jun 30, 2 PM $ 1.1
+0.53%
$ 552.24 million $ 2,677
Jun 30, 1 PM $ 1.1
-0.50%
$ 547.95 million $ 2,640
Jun 30, 12 PM $ 1.11
-0.45%
$ 552.61 million $ 2,708
Jun 30, 11 AM $ 1.11
-0.29%
$ 552.89 million $ 2,650
Jun 30, 10 AM $ 1.11
+0.51%
$ 554.21 million $ 2,688
Jun 30, 9 AM $ 1.11
-0.09%
$ 553.7 million $ 2,667
Jun 30, 8 AM $ 1.11
+0.00%
$ 556.77 million $ 2,645
Jun 30, 7 AM $ 1.11
-0.55%
$ 554.14 million $ 2,588
Jun 30, 6 AM $ 1.11
-0.30%
$ 554.73 million $ 2,622
Jun 30, 5 AM $ 1.11
+0.00%
$ 554.17 million $ 2,611
Jun 30, 4 AM $ 1.1
+0.11%
$ 552.2 million $ 2,609
Jun 30, 3 AM $ 1.1
+0.39%
$ 549.45 million $ 2,573
Jun 30, 2 AM $ 1.1
-0.26%
$ 549.18 million $ 2,599
Jun 30, 1 AM $ 1.1
-0.50%
$ 552.28 million $ 2,592
Jun 30, 12 AM $ 1.1
-0.39%
$ 551.94 million $ 2,539
Jun 29, 11 PM $ 1.11
+0.00%
$ 556 million $ 2,548
Jun 29, 10 PM $ 1.11
+0.29%
$ 553.49 million $ 2,531
Jun 29, 9 PM $ 1.1
+0.00%
$ 549.06 million $ 2,505
Jun 29, 8 PM $ 1.1
+0.28%
$ 551.04 million $ 2,529
Jun 29, 7 PM $ 1.09
+0.26%
$ 547.06 million $ 2,599
Jun 29, 6 PM $ 1.1
-0.59%
$ 547.7 million $ 2,579
Jun 29, 5 PM $ 1.1
-0.57%
$ 548.64 million $ 2,475
Jun 29, 4 PM $ 1.11
-0.54%
$ 554.74 million $ 2,447
Jun 29, 3 PM $ 1.12
+0.26%
$ 558.24 million $ 2,589
Jun 29, 2 PM $ 1.11
+0.48%
$ 554.89 million $ 2,549
Jun 29, 1 PM $ 1.11
-0.55%
$ 553.85 million $ 2,591
Jun 29, 12 PM $ 1.11
+0.27%
$ 555.22 million $ 2,515
Jun 29, 11 AM $ 1.11
+0.00%
$ 555.66 million $ 2,441
Jun 29, 10 AM $ 1.12
+0.34%
$ 557.6 million $ 2,451
Jun 29, 9 AM $ 1.12
-0.23%
$ 558.15 million $ 2,490
Jun 29, 8 AM $ 1.12
-0.38%
$ 562.3 million $ 2,508
Jun 29, 7 AM $ 1.13
-0.20%
$ 566.85 million $ 2,438
Jun 29, 6 AM $ 1.13
+0.33%
$ 564.67 million $ 2,378
Jun 29, 5 AM $ 1.12
+0.41%
$ 560.32 million $ 2,329
Jun 29, 4 AM $ 1.11
+0.00%
$ 555.24 million $ 2,293
Jun 29, 3 AM $ 1.11
-0.76%
$ 557.14 million $ 2,281
Jun 29, 2 AM $ 1.12
+0.02%
$ 560.68 million $ 2,346
Jun 29, 1 AM $ 1.12
+0.75%
$ 559.26 million $ 2,290
Jun 29, 12 AM $ 1.11
-0.40%
$ 552.8 million $ 2,216
Jun 28, 11 PM $ 1.11
+0.00%
$ 552.87 million $ 2,206
Jun 28, 10 PM $ 1.11
+0.00%
$ 554.93 million $ 2,192
Jun 28, 9 PM $ 1.11
-0.57%
$ 553.33 million $ 2,261