Falcons Historical Data

FAH Page 23
Download
Date Close Price change Market cap Trading volume
Jun 28, 9 PM $ 1.11
-0.57%
$ 553.33 million $ 2,261
Jun 28, 8 PM $ 1.12
+0.35%
$ 559.02 million $ 2,215
Jun 28, 7 PM $ 1.11
-0.28%
$ 554.33 million $ 2,166
Jun 28, 6 PM $ 1.11
+0.00%
$ 554.33 million $ 2,222
Jun 28, 5 PM $ 1.1
+0.00%
$ 552.34 million $ 2,323
Jun 28, 4 PM $ 1.11
+0.93%
$ 553.97 million $ 2,337
Jun 28, 3 PM $ 1.09
+0.39%
$ 545.42 million $ 2,191
Jun 28, 2 PM $ 1.09
+0.00%
$ 546.43 million $ 2,266
Jun 28, 1 PM $ 1.1
+0.00%
$ 548.72 million $ 2,217
Jun 28, 12 PM $ 1.1
-0.30%
$ 550.82 million $ 2,226
Jun 28, 11 AM $ 1.11
+0.00%
$ 555.09 million $ 2,279
Jun 28, 10 AM $ 1.12
+0.49%
$ 557.53 million $ 2,238
Jun 28, 9 AM $ 1.11
+0.00%
$ 556.28 million $ 2,238
Jun 28, 8 AM $ 1.11
-0.26%
$ 553.82 million $ 2,229
Jun 28, 7 AM $ 1.11
-0.32%
$ 556.6 million $ 2,378
Jun 28, 6 AM $ 1.12
+0.00%
$ 561.65 million $ 2,403
Jun 28, 5 AM $ 1.13
+0.00%
$ 563.65 million $ 2,425
Jun 28, 4 AM $ 1.12
+0.22%
$ 561.73 million $ 2,405
Jun 28, 3 AM $ 1.12
+0.52%
$ 562.27 million $ 2,400
Jun 28, 2 AM $ 1.11
+0.00%
$ 556.96 million $ 2,405
Jun 28, 1 AM $ 1.11
+0.00%
$ 555.21 million $ 2,349
Jun 28, 12 AM $ 1.11
+0.32%
$ 553.03 million $ 2,410
Jun 27, 11 PM $ 1.1
-0.32%
$ 549.06 million $ 2,457
Jun 27, 10 PM $ 1.1
+0.36%
$ 549.01 million $ 2,460
Jun 27, 9 PM $ 1.09
+0.00%
$ 544.43 million $ 2,480
Jun 27, 8 PM $ 1.09
-0.59%
$ 546.02 million $ 2,539
Jun 27, 7 PM $ 1.1
+0.00%
$ 552.4 million $ 2,524
Jun 27, 6 PM $ 1.11
-0.34%
$ 554.88 million $ 2,511
Jun 27, 5 PM $ 1.11
+0.11%
$ 554.69 million $ 2,519
Jun 27, 4 PM $ 1.11
+0.46%
$ 556.85 million $ 2,463
Jun 27, 3 PM $ 1.1
+0.00%
$ 551.6 million $ 2,460
Jun 27, 2 PM $ 1.11
+0.43%
$ 554.38 million $ 2,451
Jun 27, 1 PM $ 1.1
+0.00%
$ 549.79 million $ 2,486
Jun 27, 12 PM $ 1.1
-0.35%
$ 547.83 million $ 2,443
Jun 27, 11 AM $ 1.1
+0.00%
$ 551.4 million $ 2,584
Jun 27, 10 AM $ 1.11
-0.36%
$ 552.74 million $ 2,663
Jun 27, 9 AM $ 1.11
+0.00%
$ 557.07 million $ 2,608
Jun 27, 8 AM $ 1.12
-0.87%
$ 558.99 million $ 2,629
Jun 27, 7 AM $ 1.12
+0.10%
$ 560.89 million $ 2,561
Jun 27, 6 AM $ 1.12
+0.00%
$ 558.24 million $ 2,497
Jun 27, 5 AM $ 1.11
+0.00%
$ 555.18 million $ 2,528
Jun 27, 4 AM $ 1.11
+0.24%
$ 556.49 million $ 2,623
Jun 27, 3 AM $ 1.11
+0.55%
$ 556.87 million $ 2,686
Jun 27, 2 AM $ 1.1
+0.00%
$ 550.78 million $ 2,588
Jun 27, 1 AM $ 1.1
-0.37%
$ 548.08 million $ 2,633
Jun 27, 12 AM $ 1.09
-0.57%
$ 547.32 million $ 2,611
Jun 26, 11 PM $ 1.11
+0.00%
$ 552.65 million $ 2,650
Jun 26, 10 PM $ 1.11
-0.36%
$ 554.74 million $ 2,665
Jun 26, 9 PM $ 1.11
-0.55%
$ 553.55 million $ 2,580
Jun 26, 8 PM $ 1.12
-0.56%
$ 558.32 million $ 2,663