Falcon Finance Historical Data

FF
Download
Date Close Price change Market cap Trading volume
Today $ 0.0781
-0.06%
$ 192.11 million $ 45.66 million
Apr 14, 2026 $ 0.0786
-1.64%
$ 193 million $ 44.61 million
Apr 13, 2026 $ 0.08
+1.43%
$ 196.7 million $ 63.82 million
Apr 12, 2026 $ 0.0788
-10.96%
$ 193.98 million $ 51.28 million
Apr 11, 2026 $ 0.0885
-19.37%
$ 217.06 million $ 163.35 million
Apr 10, 2026 $ 0.11
+54.20%
$ 270.05 million $ 182.93 million
Apr 9, 2026 $ 0.0712
-0.26%
$ 175.13 million $ 14.74 million
Apr 8, 2026 $ 0.0714
-0.51%
$ 175.66 million $ 8.54 million
Apr 7, 2026 $ 0.0718
+0.39%
$ 176.55 million $ 13.33 million
Apr 6, 2026 $ 0.0715
+1.97%
$ 175.57 million $ 11.25 million
Apr 5, 2026 $ 0.0702
-0.18%
$ 172.2 million $ 7.59 million
Apr 4, 2026 $ 0.0703
+1.47%
$ 172.51 million $ 10.76 million
Apr 3, 2026 $ 0.0693
-1.08%
$ 170.02 million $ 11.33 million
Apr 2, 2026 $ 0.07
-0.82%
$ 171.88 million $ 9.04 million
Apr 1, 2026 $ 0.0706
+0.38%
$ 173.29 million $ 7.71 million
Mar 31, 2026 $ 0.0703
+0.08%
$ 172.64 million $ 6.55 million
Mar 30, 2026 $ 0.0703
+0.14%
$ 172.51 million $ 10.94 million
Mar 29, 2026 $ 0.0702
-1.02%
$ 172.25 million $ 8.96 million
Mar 28, 2026 $ 0.0709
-0.62%
$ 174.04 million $ 10 million
Mar 27, 2026 $ 0.0714
+0.55%
$ 175.11 million $ 8.01 million
Mar 26, 2026 $ 0.071
-1.26%
$ 174.16 million $ 12.58 million
Mar 25, 2026 $ 0.0719
-0.04%
$ 176.39 million $ 10.72 million
Mar 24, 2026 $ 0.0719
-1.08%
$ 176.46 million $ 18.09 million
Mar 23, 2026 $ 0.0727
+1.20%
$ 178.43 million $ 10.78 million
Mar 22, 2026 $ 0.0718
+1.62%
$ 176.34 million $ 14.61 million
Mar 21, 2026 $ 0.0707
-0.39%
$ 173.46 million $ 8.29 million
Mar 20, 2026 $ 0.071
+0.50%
$ 174.1 million $ 20.99 million
Mar 19, 2026 $ 0.0706
-2.98%
$ 173.28 million $ 26 million
Mar 18, 2026 $ 0.0728
-2.37%
$ 178.39 million $ 22.94 million
Mar 17, 2026 $ 0.0745
-1.29%
$ 182.95 million $ 18.64 million
Mar 16, 2026 $ 0.0755
+1.71%
$ 185.34 million $ 16.79 million
Mar 15, 2026 $ 0.0743
+0.82%
$ 182.22 million $ 17.48 million
Mar 14, 2026 $ 0.0737
-0.77%
$ 180.82 million $ 15.89 million
Mar 13, 2026 $ 0.0742
+0.43%
$ 182.15 million $ 21.04 million
Mar 12, 2026 $ 0.0739
-0.27%
$ 181.31 million $ 17.92 million
Mar 11, 2026 $ 0.0741
-1.79%
$ 181.87 million $ 20.4 million
Mar 10, 2026 $ 0.0755
+4.66%
$ 185.23 million $ 32.96 million
Mar 9, 2026 $ 0.0721
-0.12%
$ 176.98 million $ 37.99 million
Mar 8, 2026 $ 0.0722
-7.36%
$ 177.14 million $ 40.53 million
Mar 7, 2026 $ 0.0779
+5.02%
$ 191.21 million $ 41.45 million
Mar 6, 2026 $ 0.0742
+2.36%
$ 182.07 million $ 23.98 million
Mar 5, 2026 $ 0.0725
-2.02%
$ 177.87 million $ 21.58 million
Mar 4, 2026 $ 0.074
+0.42%
$ 181.51 million $ 35.14 million
Mar 3, 2026 $ 0.0737
-5.36%
$ 180.75 million $ 44.22 million
Mar 2, 2026 $ 0.0778
-1.33%
$ 190.98 million $ 23.53 million
Mar 1, 2026 $ 0.0789
-1.82%
$ 193.55 million $ 23.05 million
Feb 28, 2026 $ 0.0803
+1.99%
$ 187.39 million $ 28.38 million
Feb 27, 2026 $ 0.0788
-4.05%
$ 183.74 million $ 26.07 million
Feb 26, 2026 $ 0.0821
+2.58%
$ 191.45 million $ 15.6 million
Feb 25, 2026 $ 0.08
+0.64%
$ 186.53 million $ 27.48 million
Download