Falcon Finance Historical Data

FF Page 12
Download
Date Close Price change Market cap Trading volume
May 25, 12 AM $ 0.0846
-0.70%
$ 208.1 million $ 7.32 million
May 24, 11 PM $ 0.0852
+0.29%
$ 209.57 million $ 7.61 million
May 24, 10 PM $ 0.0849
-0.33%
$ 208.97 million $ 7.61 million
May 24, 9 PM $ 0.0852
-0.70%
$ 209.66 million $ 7.47 million
May 24, 8 PM $ 0.0858
+0.30%
$ 211.13 million $ 7.45 million
May 24, 7 PM $ 0.0855
-0.41%
$ 210.5 million $ 7.55 million
May 24, 6 PM $ 0.0859
+0.86%
$ 211.36 million $ 7.8 million
May 24, 5 PM $ 0.0852
-0.35%
$ 209.57 million $ 7.79 million
May 24, 4 PM $ 0.0855
+0.16%
$ 210.3 million $ 8.47 million
May 24, 3 PM $ 0.0853
+0.29%
$ 209.96 million $ 9.72 million
May 24, 2 PM $ 0.0851
-1.87%
$ 209.34 million $ 12.26 million
May 24, 1 PM $ 0.0867
+0.56%
$ 213.33 million $ 14.83 million
May 24, 12 PM $ 0.0862
-0.23%
$ 212.15 million $ 14.87 million
May 24, 11 AM $ 0.0864
-0.21%
$ 212.64 million $ 15.9 million
May 24, 10 AM $ 0.0866
+0.10%
$ 213.1 million $ 16.49 million
May 24, 9 AM $ 0.0865
+0.00%
$ 212.89 million $ 16.81 million
May 24, 8 AM $ 0.0865
+0.17%
$ 212.89 million $ 17.47 million
May 24, 7 AM $ 0.0864
-0.68%
$ 212.53 million $ 19.08 million
May 24, 6 AM $ 0.087
-0.27%
$ 213.98 million $ 22.51 million
May 24, 5 AM $ 0.0872
+0.54%
$ 214.57 million $ 22.57 million
May 24, 4 AM $ 0.0867
+0.36%
$ 213.43 million $ 22.54 million
May 24, 3 AM $ 0.0864
-1.20%
$ 212.65 million $ 22.52 million
May 24, 2 AM $ 0.0875
+1.78%
$ 215.24 million $ 22.5 million
May 24, 1 AM $ 0.0859
+0.41%
$ 211.48 million $ 22.01 million
May 24, 12 AM $ 0.0856
-0.98%
$ 210.62 million $ 22.1 million
May 23, 11 PM $ 0.0864
-0.23%
$ 212.71 million $ 22.64 million
May 23, 10 PM $ 0.0866
-0.57%
$ 213.19 million $ 22.7 million
May 23, 9 PM $ 0.0871
-0.30%
$ 214.42 million $ 22.91 million
May 23, 8 PM $ 0.0874
+0.72%
$ 215.03 million $ 22.99 million
May 23, 7 PM $ 0.0868
-0.87%
$ 213.49 million $ 23.26 million
May 23, 6 PM $ 0.0875
+0.07%
$ 215.37 million $ 23.45 million
May 23, 5 PM $ 0.0875
+0.76%
$ 215.2 million $ 23.49 million
May 23, 4 PM $ 0.0868
-2.33%
$ 213.58 million $ 23.57 million
May 23, 3 PM $ 0.0888
+2.98%
$ 218.58 million $ 23.75 million
May 23, 2 PM $ 0.0862
+7.53%
$ 212.25 million $ 22.09 million
May 23, 1 PM $ 0.0802
+0.22%
$ 197.38 million $ 19.33 million
May 23, 12 PM $ 0.08
+0.31%
$ 196.95 million $ 19.33 million
May 23, 11 AM $ 0.0798
-0.62%
$ 196.34 million $ 18.66 million
May 23, 10 AM $ 0.0803
+0.07%
$ 197.57 million $ 18.73 million
May 23, 9 AM $ 0.0802
-0.96%
$ 197.43 million $ 19.61 million
May 23, 8 AM $ 0.081
-0.89%
$ 199.33 million $ 19.16 million
May 23, 7 AM $ 0.0817
-6.56%
$ 201.13 million $ 17.59 million
May 23, 6 AM $ 0.0875
-0.58%
$ 215.26 million $ 14.56 million
May 23, 5 AM $ 0.088
+0.39%
$ 216.53 million $ 14.64 million
May 23, 4 AM $ 0.0876
-0.72%
$ 215.68 million $ 14.75 million
May 23, 3 AM $ 0.0883
+0.00%
$ 217.23 million $ 14.97 million
May 23, 2 AM $ 0.0883
+0.03%
$ 217.23 million $ 15.12 million
May 23, 1 AM $ 0.0883
+0.33%
$ 217.17 million $ 15.32 million
May 23, 12 AM $ 0.088
-0.45%
$ 216.44 million $ 15.65 million
May 22, 11 PM $ 0.0883
-0.09%
$ 217.39 million $ 14.93 million