Falcon Finance Historical Data

FF
Download
Date Close Price change Market cap Trading volume
Today $ 0.0641
-0.01%
$ 157.62 million $ 16.55 million
Yesterday $ 0.0635
+1.33%
$ 156.23 million $ 11.16 million
May 5, 2026 $ 0.0627
-0.97%
$ 154.19 million $ 9.16 million
May 4, 2026 $ 0.0633
-0.04%
$ 155.7 million $ 11.3 million
May 3, 2026 $ 0.0633
-1.11%
$ 155.76 million $ 6.63 million
May 2, 2026 $ 0.064
-1.00%
$ 157.51 million $ 7.87 million
May 1, 2026 $ 0.0647
+2.75%
$ 159.1 million $ 12.66 million
Apr 30, 2026 $ 0.0629
-1.32%
$ 159.68 million $ 12.62 million
Apr 29, 2026 $ 0.0638
-3.60%
$ 156.8 million $ 12.29 million
Apr 28, 2026 $ 0.0662
+0.34%
$ 162.76 million $ 10.13 million
Apr 27, 2026 $ 0.0659
-5.24%
$ 162.19 million $ 20.37 million
Apr 26, 2026 $ 0.0696
+0.19%
$ 171.2 million $ 12.46 million
Apr 25, 2026 $ 0.0694
-3.89%
$ 170.67 million $ 22.08 million
Apr 24, 2026 $ 0.0723
+0.12%
$ 177.71 million $ 15.45 million
Apr 23, 2026 $ 0.0722
-2.89%
$ 177.54 million $ 13.16 million
Apr 22, 2026 $ 0.0743
-1.36%
$ 182.87 million $ 12.18 million
Apr 21, 2026 $ 0.0753
+0.53%
$ 185.3 million $ 14.37 million
Apr 20, 2026 $ 0.0749
+3.48%
$ 184.32 million $ 21.7 million
Apr 19, 2026 $ 0.0724
+0.35%
$ 178.21 million $ 16.2 million
Apr 18, 2026 $ 0.0722
-3.49%
$ 177.45 million $ 18.76 million
Apr 17, 2026 $ 0.0748
-0.64%
$ 183.97 million $ 17.85 million
Apr 16, 2026 $ 0.0753
-1.63%
$ 185.04 million $ 23.17 million
Apr 15, 2026 $ 0.0765
-2.70%
$ 188.06 million $ 29.39 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
Download