Falcon Finance Historical Data

FF Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 10 PM $ 0.0852
-1.25%
$ 209.72 million $ 21.22 million
May 18, 9 PM $ 0.0863
-0.63%
$ 212.41 million $ 21.16 million
May 18, 8 PM $ 0.0869
-0.86%
$ 213.76 million $ 21.17 million
May 18, 7 PM $ 0.0876
+0.91%
$ 215.58 million $ 21.21 million
May 18, 6 PM $ 0.0868
-2.31%
$ 213.64 million $ 21.09 million
May 18, 5 PM $ 0.0889
-1.04%
$ 218.69 million $ 20.55 million
May 18, 4 PM $ 0.0898
-2.13%
$ 220.96 million $ 20.53 million
May 18, 3 PM $ 0.0918
+2.99%
$ 225.78 million $ 19.98 million
May 18, 2 PM $ 0.0891
-0.60%
$ 219.19 million $ 19.32 million
May 18, 1 PM $ 0.0896
-0.97%
$ 220.52 million $ 19.88 million
May 18, 12 PM $ 0.0905
+1.30%
$ 222.69 million $ 20.35 million
May 18, 11 AM $ 0.0893
-0.53%
$ 219.83 million $ 20.29 million
May 18, 10 AM $ 0.0897
+3.19%
$ 220.79 million $ 19.95 million
May 18, 9 AM $ 0.087
+1.21%
$ 213.97 million $ 19.33 million
May 18, 8 AM $ 0.0859
-0.78%
$ 211.41 million $ 21.37 million
May 18, 7 AM $ 0.0866
+0.09%
$ 213.08 million $ 21.52 million
May 18, 6 AM $ 0.0865
-2.16%
$ 212.85 million $ 19.43 million
May 18, 5 AM $ 0.0884
-1.71%
$ 217.54 million $ 19.46 million
May 18, 4 AM $ 0.0899
+1.80%
$ 221.33 million $ 19.61 million
May 18, 3 AM $ 0.0884
-2.04%
$ 217.4 million $ 19.68 million
May 18, 2 AM $ 0.0902
+1.78%
$ 221.92 million $ 19.5 million
May 18, 1 AM $ 0.0886
-0.33%
$ 218.05 million $ 19.33 million
May 18, 12 AM $ 0.0889
+2.44%
$ 218.77 million $ 19.25 million
May 17, 11 PM $ 0.0868
-2.13%
$ 213.55 million $ 19.22 million
May 17, 10 PM $ 0.0887
-0.97%
$ 218.2 million $ 18.62 million
May 17, 9 PM $ 0.0895
-0.65%
$ 220.33 million $ 17.39 million
May 17, 8 PM $ 0.0901
-0.40%
$ 221.78 million $ 17.58 million
May 17, 7 PM $ 0.0905
+0.97%
$ 222.65 million $ 19.17 million
May 17, 6 PM $ 0.0896
-0.07%
$ 220.51 million $ 18.47 million
May 17, 5 PM $ 0.0897
-0.55%
$ 220.66 million $ 18.54 million
May 17, 4 PM $ 0.0902
-1.06%
$ 221.88 million $ 20.01 million
May 17, 3 PM $ 0.0911
+1.21%
$ 224.26 million $ 20.08 million
May 17, 2 PM $ 0.0901
-1.36%
$ 221.59 million $ 20.8 million
May 17, 1 PM $ 0.0913
+0.14%
$ 224.66 million $ 20.57 million
May 17, 12 PM $ 0.0912
-0.36%
$ 224.35 million $ 20.94 million
May 17, 11 AM $ 0.0915
+1.71%
$ 225.12 million $ 21.34 million
May 17, 10 AM $ 0.0899
-0.91%
$ 221.32 million $ 21.64 million
May 17, 9 AM $ 0.0908
+6.72%
$ 223.34 million $ 21.17 million
May 17, 8 AM $ 0.0851
-1.30%
$ 209.32 million $ 22.92 million
May 17, 7 AM $ 0.0862
-1.17%
$ 212.08 million $ 24.69 million
May 17, 6 AM $ 0.0872
-1.39%
$ 214.58 million $ 26.86 million
May 17, 5 AM $ 0.0884
-0.51%
$ 217.61 million $ 26.98 million
May 17, 4 AM $ 0.0889
+0.52%
$ 218.73 million $ 27.13 million
May 17, 3 AM $ 0.0884
+0.95%
$ 217.6 million $ 26.9 million
May 17, 2 AM $ 0.0876
+0.68%
$ 215.55 million $ 27.75 million
May 17, 1 AM $ 0.087
-2.88%
$ 214.09 million $ 28.1 million
May 17, 12 AM $ 0.0896
-0.13%
$ 220.44 million $ 28.72 million
May 16, 11 PM $ 0.0897
+0.57%
$ 220.7 million $ 29.24 million
May 16, 10 PM $ 0.0892
-0.34%
$ 219.44 million $ 27.68 million
May 16, 9 PM $ 0.0895
+1.01%
$ 220.18 million $ 29.38 million