Falcon Finance Historical Data

FF Page 11
Download
Date Close Price change Market cap Trading volume
May 27, 1 AM $ 0.0938
-1.62%
$ 230.94 million $ 27.7 million
May 27, 12 AM $ 0.0954
+0.85%
$ 234.75 million $ 26.96 million
May 26, 11 PM $ 0.0946
+0.15%
$ 232.76 million $ 26.95 million
May 26, 10 PM $ 0.0944
+0.94%
$ 232.41 million $ 26.78 million
May 26, 9 PM $ 0.0935
+0.89%
$ 230.21 million $ 26.72 million
May 26, 8 PM $ 0.0927
-0.18%
$ 228.18 million $ 26.57 million
May 26, 7 PM $ 0.0929
-0.36%
$ 228.6 million $ 26.5 million
May 26, 6 PM $ 0.0933
-2.36%
$ 229.53 million $ 26.12 million
May 26, 5 PM $ 0.0955
-3.03%
$ 235.11 million $ 26.67 million
May 26, 4 PM $ 0.0985
+1.04%
$ 242.48 million $ 25.92 million
May 26, 3 PM $ 0.0975
+1.93%
$ 240 million $ 23.27 million
May 26, 2 PM $ 0.0957
+2.16%
$ 235.44 million $ 20.47 million
May 26, 1 PM $ 0.0937
+5.82%
$ 230.49 million $ 17.91 million
May 26, 12 PM $ 0.0885
+0.19%
$ 217.81 million $ 13.62 million
May 26, 11 AM $ 0.0883
-0.45%
$ 217.41 million $ 13.82 million
May 26, 10 AM $ 0.0887
-0.48%
$ 218.39 million $ 13.98 million
May 26, 9 AM $ 0.0892
-0.47%
$ 219.44 million $ 14.61 million
May 26, 8 AM $ 0.0896
+0.13%
$ 220.49 million $ 14.53 million
May 26, 7 AM $ 0.0895
-0.47%
$ 220.19 million $ 14.72 million
May 26, 6 AM $ 0.0899
-0.06%
$ 221.23 million $ 14.59 million
May 26, 5 AM $ 0.0899
+0.03%
$ 221.35 million $ 14.87 million
May 26, 4 AM $ 0.0899
+0.61%
$ 221.29 million $ 14.88 million
May 26, 3 AM $ 0.0894
+0.58%
$ 219.94 million $ 14.59 million
May 26, 2 AM $ 0.0889
+0.68%
$ 218.68 million $ 14.45 million
May 26, 1 AM $ 0.0883
-0.60%
$ 217.2 million $ 15.31 million
May 26, 12 AM $ 0.0888
-1.66%
$ 218.51 million $ 15.25 million
May 25, 11 PM $ 0.0903
+0.47%
$ 222.21 million $ 14.7 million
May 25, 10 PM $ 0.0899
-1.07%
$ 221.25 million $ 14.44 million
May 25, 9 PM $ 0.0909
-0.72%
$ 223.64 million $ 14.31 million
May 25, 8 PM $ 0.0915
+0.46%
$ 225.25 million $ 14.04 million
May 25, 7 PM $ 0.0911
-0.14%
$ 224.22 million $ 13.56 million
May 25, 6 PM $ 0.0912
-0.08%
$ 224.54 million $ 13.04 million
May 25, 5 PM $ 0.0913
+3.02%
$ 224.71 million $ 11.84 million
May 25, 4 PM $ 0.0886
+1.53%
$ 218.12 million $ 10.02 million
May 25, 3 PM $ 0.0873
+0.16%
$ 214.82 million $ 9.41 million
May 25, 2 PM $ 0.0872
-0.46%
$ 214.48 million $ 9.44 million
May 25, 1 PM $ 0.0876
+0.50%
$ 215.47 million $ 9.56 million
May 25, 12 PM $ 0.0871
+0.18%
$ 214.41 million $ 9.73 million
May 25, 11 AM $ 0.087
-0.74%
$ 214.02 million $ 9.59 million
May 25, 10 AM $ 0.0876
+0.60%
$ 215.62 million $ 9.42 million
May 25, 9 AM $ 0.0871
-0.32%
$ 214.34 million $ 8.94 million
May 25, 8 AM $ 0.0874
-0.25%
$ 215.02 million $ 8.89 million
May 25, 7 AM $ 0.0876
+0.04%
$ 215.55 million $ 8.7 million
May 25, 6 AM $ 0.0876
+0.67%
$ 215.46 million $ 8.68 million
May 25, 5 AM $ 0.087
+0.28%
$ 214.03 million $ 8.27 million
May 25, 4 AM $ 0.0867
+0.95%
$ 213.45 million $ 8.17 million
May 25, 3 AM $ 0.0859
-0.95%
$ 211.45 million $ 8.13 million
May 25, 2 AM $ 0.0867
+2.52%
$ 213.47 million $ 8.09 million
May 25, 1 AM $ 0.0846
+0.06%
$ 208.22 million $ 7.43 million
May 25, 12 AM $ 0.0846
-0.70%
$ 208.1 million $ 7.32 million