Falcons Historical Data

FAH Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13, 8 PM $ 1.12
+1.26%
$ 560.77 million $ 2,601
Jun 13, 7 PM $ 1.1
-0.33%
$ 551.57 million $ 2,452
Jun 13, 6 PM $ 1.1
-0.61%
$ 551.06 million $ 2,502
Jun 13, 5 PM $ 1.11
+0.27%
$ 556.27 million $ 2,455
Jun 13, 4 PM $ 1.11
-0.30%
$ 553.44 million $ 2,532
Jun 13, 3 PM $ 1.11
-0.56%
$ 556.74 million $ 2,505
Jun 13, 2 PM $ 1.11
+0.00%
$ 556.83 million $ 2,420
Jun 13, 1 PM $ 1.11
-0.43%
$ 554.45 million $ 2,613
Jun 13, 12 PM $ 1.11
+0.00%
$ 555.44 million $ 2,659
Jun 13, 11 AM $ 1.11
+0.34%
$ 556.91 million $ 2,680
Jun 13, 10 AM $ 1.11
+0.64%
$ 552.87 million $ 2,713
Jun 13, 9 AM $ 1.1
-0.38%
$ 550.78 million $ 2,692
Jun 13, 8 AM $ 1.11
-0.26%
$ 555.56 million $ 2,810
Jun 13, 7 AM $ 1.12
-0.49%
$ 558.93 million $ 2,799
Jun 13, 6 AM $ 1.13
+0.00%
$ 564.93 million $ 2,757
Jun 13, 5 AM $ 1.12
-0.37%
$ 561.8 million $ 2,830
Jun 13, 4 AM $ 1.13
-0.07%
$ 567.17 million $ 2,843
Jun 13, 3 AM $ 1.13
+0.00%
$ 564.65 million $ 2,742
Jun 13, 2 AM $ 1.12
+0.52%
$ 561.78 million $ 2,805
Jun 13, 1 AM $ 1.11
+0.96%
$ 555.78 million $ 2,753
Jun 13, 12 AM $ 1.1
+0.00%
$ 552.12 million $ 2,708
Jun 12, 11 PM $ 1.11
-0.44%
$ 555.41 million $ 2,758
Jun 12, 10 PM $ 1.12
+0.00%
$ 560.3 million $ 2,747
Jun 12, 9 PM $ 1.11
-0.37%
$ 557.34 million $ 2,759
Jun 12, 8 PM $ 1.11
-0.35%
$ 557.49 million $ 2,796
Jun 12, 7 PM $ 1.11
+0.00%
$ 556.54 million $ 2,854
Jun 12, 6 PM $ 1.12
+0.59%
$ 559.69 million $ 2,822
Jun 12, 5 PM $ 1.12
+0.00%
$ 559.98 million $ 2,842
Jun 12, 4 PM $ 1.12
+0.25%
$ 557.63 million $ 2,860
Jun 12, 3 PM $ 1.11
-0.19%
$ 553.64 million $ 2,865
Jun 12, 2 PM $ 1.12
-0.01%
$ 558.13 million $ 3,416
Jun 12, 1 PM $ 1.11
+0.00%
$ 555.48 million $ 3,310
Jun 12, 12 PM $ 1.12
-0.48%
$ 558.47 million $ 3,340
Jun 12, 11 AM $ 1.12
+0.60%
$ 557.99 million $ 3,302
Jun 12, 10 AM $ 1.11
+0.29%
$ 554.72 million $ 3,289
Jun 12, 9 AM $ 1.11
-0.41%
$ 555.03 million $ 3,346
Jun 12, 8 AM $ 1.12
-0.35%
$ 560.07 million $ 3,270
Jun 12, 7 AM $ 1.13
+0.26%
$ 564.27 million $ 3,297
Jun 12, 6 AM $ 1.13
+0.04%
$ 563.38 million $ 3,357
Jun 12, 5 AM $ 1.13
-0.56%
$ 565.7 million $ 5,544
Jun 12, 4 AM $ 1.13
-0.32%
$ 566.63 million $ 5,465
Jun 12, 3 AM $ 1.13
+0.00%
$ 565.89 million $ 5,542
Jun 12, 2 AM $ 1.12
+0.62%
$ 562.3 million $ 5,550
Jun 12, 1 AM $ 1.11
-0.53%
$ 557.31 million $ 5,517
Jun 12, 12 AM $ 1.12
+0.88%
$ 561.99 million $ 5,447
Jun 11, 11 PM $ 1.11
+0.00%
$ 554.21 million $ 5,319
Jun 11, 10 PM $ 1.11
-0.54%
$ 552.53 million $ 5,362
Jun 11, 9 PM $ 1.11
+0.00%
$ 553.72 million $ 5,354
Jun 11, 8 PM $ 1.11
-0.43%
$ 557.33 million $ 5,325
Jun 11, 7 PM $ 1.11
+0.02%
$ 557.38 million $ 8,158