Falcon Finance Historical Data

FF Page 14
Download
Date Close Price change Market cap Trading volume
May 20, 11 PM $ 0.088
-0.41%
$ 216.62 million $ 13.49 million
May 20, 10 PM $ 0.0884
+0.20%
$ 217.52 million $ 13.8 million
May 20, 9 PM $ 0.0882
-0.96%
$ 217.09 million $ 14.46 million
May 20, 8 PM $ 0.0891
+0.65%
$ 219.17 million $ 14.42 million
May 20, 7 PM $ 0.0885
+0.40%
$ 217.76 million $ 14.36 million
May 20, 6 PM $ 0.0882
+0.30%
$ 216.9 million $ 13.74 million
May 20, 5 PM $ 0.0879
-0.60%
$ 216.24 million $ 13.83 million
May 20, 4 PM $ 0.0884
+0.22%
$ 217.55 million $ 13.87 million
May 20, 3 PM $ 0.0882
+0.71%
$ 217.06 million $ 13.86 million
May 20, 2 PM $ 0.0876
-0.65%
$ 215.53 million $ 14.3 million
May 20, 1 PM $ 0.0882
-0.28%
$ 216.97 million $ 14.41 million
May 20, 12 PM $ 0.0884
-0.82%
$ 217.58 million $ 14.69 million
May 20, 11 AM $ 0.0892
-2.06%
$ 219.39 million $ 14.6 million
May 20, 10 AM $ 0.091
+0.17%
$ 223.99 million $ 14.63 million
May 20, 9 AM $ 0.0908
+2.65%
$ 223.4 million $ 13.72 million
May 20, 8 AM $ 0.0884
+1.71%
$ 217.64 million $ 13.34 million
May 20, 7 AM $ 0.087
-1.05%
$ 213.98 million $ 13.64 million
May 20, 6 AM $ 0.0879
+0.41%
$ 216.25 million $ 14.35 million
May 20, 5 AM $ 0.0875
-0.02%
$ 215.37 million $ 18.29 million
May 20, 4 AM $ 0.0875
+0.04%
$ 215.42 million $ 18.56 million
May 20, 3 AM $ 0.0875
+0.65%
$ 215.33 million $ 18.74 million
May 20, 2 AM $ 0.0869
-1.70%
$ 213.93 million $ 18.82 million
May 20, 1 AM $ 0.0884
-0.37%
$ 217.63 million $ 19 million
May 20, 12 AM $ 0.0888
+0.47%
$ 218.45 million $ 19.1 million
May 19, 11 PM $ 0.0884
-1.71%
$ 217.43 million $ 19.33 million
May 19, 10 PM $ 0.0899
+2.14%
$ 221.11 million $ 19.19 million
May 19, 9 PM $ 0.088
-0.37%
$ 216.49 million $ 18.72 million
May 19, 8 PM $ 0.0883
+0.20%
$ 217.29 million $ 18.82 million
May 19, 7 PM $ 0.0881
+0.62%
$ 216.88 million $ 18.82 million
May 19, 6 PM $ 0.0876
+0.02%
$ 215.54 million $ 18.95 million
May 19, 5 PM $ 0.0876
-1.20%
$ 215.5 million $ 19.39 million
May 19, 4 PM $ 0.0886
+2.18%
$ 218.11 million $ 19.38 million
May 19, 3 PM $ 0.0868
+1.31%
$ 213.46 million $ 19.64 million
May 19, 2 PM $ 0.0856
-1.05%
$ 210.69 million $ 20.75 million
May 19, 1 PM $ 0.0865
-1.08%
$ 212.92 million $ 20.72 million
May 19, 12 PM $ 0.0875
+0.52%
$ 215.24 million $ 20.58 million
May 19, 11 AM $ 0.087
-1.84%
$ 214.12 million $ 20.94 million
May 19, 10 AM $ 0.0887
+0.56%
$ 218.14 million $ 21.22 million
May 19, 9 AM $ 0.0882
-0.73%
$ 216.92 million $ 22.74 million
May 19, 8 AM $ 0.0888
-2.61%
$ 218.51 million $ 22.59 million
May 19, 7 AM $ 0.0912
+0.32%
$ 224.36 million $ 22.56 million
May 19, 6 AM $ 0.0909
+2.66%
$ 223.61 million $ 23.98 million
May 19, 5 AM $ 0.0885
+0.22%
$ 217.83 million $ 19.86 million
May 19, 4 AM $ 0.0883
+0.55%
$ 217.36 million $ 19.86 million
May 19, 3 AM $ 0.0879
+0.00%
$ 216.16 million $ 20.02 million
May 19, 2 AM $ 0.0878
+0.30%
$ 216.16 million $ 20.29 million
May 19, 1 AM $ 0.0876
+0.24%
$ 215.51 million $ 20.31 million
May 19, 12 AM $ 0.0874
+2.49%
$ 215 million $ 20.55 million
May 18, 11 PM $ 0.0853
+0.03%
$ 209.78 million $ 20.62 million
May 18, 10 PM $ 0.0852
-1.25%
$ 209.72 million $ 21.22 million