Falcons Historical Data

FAH Page 5
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 1.4
-0.07%
$ 698.73 million $ 229,751
Dec 7, 2024 $ 1.39
+0.02%
$ 696.49 million $ 209,777
Dec 6, 2024 $ 1.4
+0.02%
$ 698.9 million $ 209,775
Dec 5, 2024 $ 1.4
+0.01%
$ 699.37 million $ 228,216
Dec 4, 2024 $ 1.38
-0.60%
$ -- $ 208,062
Dec 3, 2024 $ 1.38
-0.13%
$ 687.71 million $ 209,399
Dec 2, 2024 $ 1.38
-0.22%
$ 691.2 million $ 227,694
Dec 1, 2024 $ 1.39
-0.44%
$ 692.93 million $ 221,485
Nov 30, 2024 $ 1.39
-0.10%
$ 692.54 million $ 227,939
Nov 29, 2024 $ 1.39
+0.86%
$ 693.2 million $ 221,027
Nov 28, 2024 $ 1.38
-0.54%
$ 690.23 million $ 232,293
Nov 27, 2024 $ 1.38
-0.32%
$ 690.7 million $ 214,925
Nov 26, 2024 $ 1.39
-1.08%
$ 693.21 million $ 231,179
Nov 25, 2024 $ 1.4
-1.42%
$ 701.19 million $ 103,032
Nov 24, 2024 $ 1.42
-0.89%
$ 708.38 million $ 21,023
Nov 23, 2024 $ 1.43
+0.40%
$ 714.72 million $ 23,344
Nov 22, 2024 $ 1.42
+1.39%
$ 711.87 million $ 64,959
Nov 21, 2024 $ 1.39
+1.94%
$ 700.92 million $ 180,696
Nov 20, 2024 $ 1.36
+3.21%
$ 677.6 million $ 121,859
Nov 19, 2024 $ 1.31
+1.85%
$ 656.56 million $ 44,391
Nov 18, 2024 $ 1.29
+3.49%
$ 647.19 million $ 98,233
Nov 17, 2024 $ 1.25
+1.13%
$ 625.39 million $ 11,837
Nov 16, 2024 $ 1.24
-1.07%
$ 618.41 million $ 32,851
Nov 15, 2024 $ 1.26
+1.67%
$ 628.06 million $ 28,300
Nov 14, 2024 $ 1.24
+1.14%
$ 617.76 million $ 46,010
Nov 13, 2024 $ 1.22
+6.85%
$ 610.79 million $ 52,733
Nov 12, 2024 $ 1.14
-0.35%
$ 571.64 million $ 2,820
Nov 11, 2024 $ 1.15
+0.11%
$ 573.64 million $ 9,225
Nov 10, 2024 $ 1.15
-0.20%
$ 572.99 million $ 11,158
Nov 9, 2024 $ 1.15
-0.23%
$ 574.13 million $ 23,046
Nov 8, 2024 $ 1.15
-0.83%
$ 575.42 million $ 23,516
Nov 7, 2024 $ 1.16
-0.28%
$ 580.16 million $ 29,169
Nov 6, 2024 $ 1.16
+8.57%
$ 581.77 million $ 71,968
Nov 5, 2024 $ 1.07
+0.00%
$ 536.12 million $ 36,951
Nov 4, 2024 $ 1.07
-0.03%
$ -- $ 71,412
Nov 3, 2024 $ 1.07
-0.01%
$ 535.32 million $ 71,517
Nov 2, 2024 $ 1.07
+0.04%
$ 535.26 million $ 87,181
Nov 1, 2024 $ 1.07
+0.01%
$ 534.89 million $ 111,599
Oct 31, 2024 $ 1.07
-0.28%
$ 535.27 million $ 151,791
Oct 30, 2024 $ 1.07
+0.17%
$ 536.77 million $ 52,680
Oct 29, 2024 $ 1.07
-0.01%
$ 533.17 million $ 5,089
Oct 28, 2024 $ 1.07
-0.50%
$ 533.22 million $ 9
Oct 27, 2024 $ 1.07
+0.00%
$ 535.9 million $ 409
Oct 26, 2024 $ 1.07
-0.01%
$ 535.84 million $ 13,147
Oct 25, 2024 $ 1.07
-0.03%
$ 535.85 million $ 19,707
Oct 24, 2024 $ 1.07
+0.01%
$ 536.02 million $ 20,524
Oct 23, 2024 $ 1.07
+0.02%
$ 536.01 million $ 8,926
Oct 22, 2024 $ 1.07
-0.02%
$ 535.88 million $ 9,774
Oct 21, 2024 $ 1.07
+0.51%
$ 535.98 million $ 10,630
Oct 20, 2024 $ 1.07
+0.03%
$ 536.13 million $ 12,383