Falcons Historical Data

FAH Page 3
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 1.38
-0.05%
$ 689.91 million $ 10,432
May 8, 2025 $ 1.38
-0.34%
$ 688.77 million $ 10,140
May 7, 2025 $ 1.38
+0.15%
$ 691.56 million $ 9,816
May 6, 2025 $ 1.38
-0.01%
$ 690.43 million $ 10,250
May 5, 2025 $ 1.38
+0.00%
$ 690.56 million $ 10,526
May 4, 2025 $ 1.38
+0.01%
$ 690.57 million $ 10,097
May 3, 2025 $ 1.38
+0.00%
$ 690.5 million $ 10,246
May 2, 2025 $ 1.38
+0.00%
$ 690.52 million $ 10,315
May 1, 2025 $ 1.38
+0.01%
$ 690.51 million $ 10,465
Apr 30, 2025 $ 1.38
+0.00%
$ 690.48 million $ 9,206
Apr 29, 2025 $ 1.38
-0.01%
$ -- $ 10,781
Apr 28, 2025 $ 1.38
-0.04%
$ 690.55 million $ 10,443
Apr 27, 2025 $ 1.38
+0.00%
$ 690.83 million $ 10,022
Apr 26, 2025 $ 1.38
+0.01%
$ 690.85 million $ 10,059
Apr 25, 2025 $ 1.38
-0.01%
$ 690.75 million $ 10,322
Apr 24, 2025 $ 1.38
+0.00%
$ 690.83 million $ 10,335
Apr 17, 2025 $ 1.38
+0.00%
$ -- $ 9,594
Apr 10, 2025 $ 1.39
+0.00%
$ -- $ 17,647
Apr 7, 2025 $ 1.4
+0.00%
$ -- $ 3
Apr 3, 2025 $ 1.41
+0.00%
$ -- $ 19,700
Mar 31, 2025 $ 1.39
+0.00%
$ -- $ 1
Mar 27, 2025 $ 1.39
+0.00%
$ -- $ 18,515
Mar 20, 2025 $ 1.39
+0.57%
$ -- $ 18,878
Mar 13, 2025 $ 1.39
-0.01%
$ -- $ 44,847
Mar 6, 2025 $ 1.39
-0.09%
$ -- $ 44,852
Feb 27, 2025 $ 1.39
+0.51%
$ -- $ 48,384
Feb 20, 2025 $ 1.39
+0.52%
$ -- $ 226,996
Feb 19, 2025 $ 1.38
-0.52%
$ 690.57 million $ 239,776
Feb 18, 2025 $ 1.39
+0.49%
$ 694.18 million $ 232,967
Feb 17, 2025 $ 1.39
+0.50%
$ 694.07 million $ 236,031
Feb 16, 2025 $ 1.38
-0.50%
$ 690.62 million $ 231,547
Feb 15, 2025 $ 1.39
-0.01%
$ 694.02 million $ 236,779
Feb 14, 2025 $ 1.39
+0.01%
$ 694.11 million $ 237,522
Feb 13, 2025 $ 1.39
+0.51%
$ 694.01 million $ 229,846
Feb 12, 2025 $ 1.38
+0.02%
$ 690.46 million $ 227,188
Feb 11, 2025 $ 1.38
-0.49%
$ 690.32 million $ 230,296
Feb 10, 2025 $ 1.39
-0.02%
$ 693.71 million $ 232,122
Feb 9, 2025 $ 1.39
-0.01%
$ 693.82 million $ 230,152
Feb 8, 2025 $ 1.39
+0.07%
$ 693.87 million $ 233,890
Feb 7, 2025 $ 1.39
+0.17%
$ 693.4 million $ 242,421
Feb 6, 2025 $ 1.38
-0.50%
$ 692.2 million $ 244,472
Feb 5, 2025 $ 1.39
-0.12%
$ 695.65 million $ 226,471
Feb 4, 2025 $ 1.39
+0.53%
$ 696.49 million $ 234,605
Feb 3, 2025 $ 1.39
-0.51%
$ 692.79 million $ 236,739
Feb 2, 2025 $ 1.39
+0.03%
$ 696.35 million $ 229,730
Feb 1, 2025 $ 1.39
-0.15%
$ 696.15 million $ 229,429
Jan 31, 2025 $ 1.39
+0.53%
$ 697.19 million $ 238,145
Jan 30, 2025 $ 1.39
-0.01%
$ 693.54 million $ 231,909
Jan 29, 2025 $ 1.39
-0.53%
$ 693.58 million $ 235,966
Jan 28, 2025 $ 1.39
+0.04%
$ 697.25 million $ 238,650