Falcon Finance Historical Data

FF Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 9 PM $ 0.0895
+1.01%
$ 220.18 million $ 29.38 million
May 16, 8 PM $ 0.0886
-0.08%
$ 218 million $ 29.73 million
May 16, 7 PM $ 0.0887
-2.68%
$ 218.16 million $ 29.88 million
May 16, 6 PM $ 0.0911
-0.24%
$ 224.16 million $ 28.35 million
May 16, 5 PM $ 0.0913
+0.77%
$ 224.74 million $ 31.14 million
May 16, 4 PM $ 0.0906
-0.34%
$ 223.02 million $ 32.62 million
May 16, 3 PM $ 0.0909
+0.81%
$ 223.67 million $ 34.24 million
May 16, 2 PM $ 0.0902
+0.80%
$ 221.88 million $ 35.52 million
May 16, 1 PM $ 0.0895
-1.31%
$ 220.1 million $ 38.57 million
May 16, 12 PM $ 0.0907
-0.65%
$ 223.07 million $ 40.54 million
May 16, 11 AM $ 0.0913
-0.52%
$ 224.54 million $ 42.49 million
May 16, 10 AM $ 0.0917
+1.29%
$ 225.71 million $ 47.36 million
May 16, 9 AM $ 0.0906
+2.39%
$ 222.85 million $ 54.29 million
May 16, 8 AM $ 0.0885
+0.52%
$ 217.65 million $ 56.11 million
May 16, 7 AM $ 0.088
+3.42%
$ 216.53 million $ 61.84 million
May 16, 6 AM $ 0.0851
-0.63%
$ 209.37 million $ 60.29 million
May 16, 5 AM $ 0.0856
-1.48%
$ 210.69 million $ 61.15 million
May 16, 4 AM $ 0.0869
+2.21%
$ 213.86 million $ 61.7 million
May 16, 3 AM $ 0.085
-2.93%
$ 209.24 million $ 61.89 million
May 16, 2 AM $ 0.0877
-1.14%
$ 215.66 million $ 62.13 million
May 16, 1 AM $ 0.0887
-0.11%
$ 218.14 million $ 62.44 million
May 16, 12 AM $ 0.0888
-0.71%
$ 218.38 million $ 63.06 million
May 15, 11 PM $ 0.0894
+1.61%
$ 219.96 million $ 63.41 million
May 15, 10 PM $ 0.088
+0.17%
$ 216.47 million $ 64.28 million
May 15, 9 PM $ 0.0878
-0.91%
$ 216.1 million $ 65.31 million
May 15, 8 PM $ 0.0886
+0.80%
$ 218.09 million $ 67.02 million
May 15, 7 PM $ 0.0879
+0.02%
$ 216.36 million $ 69.22 million
May 15, 6 PM $ 0.0879
-1.12%
$ 216.32 million $ 70.05 million
May 15, 5 PM $ 0.0889
-1.00%
$ 218.77 million $ 70.48 million
May 15, 4 PM $ 0.0898
+3.43%
$ 221.05 million $ 71.5 million
May 15, 3 PM $ 0.0869
+0.77%
$ 213.73 million $ 70.54 million
May 15, 2 PM $ 0.0862
-2.79%
$ 212.1 million $ 72.3 million
May 15, 1 PM $ 0.0887
-0.86%
$ 218.2 million $ 71.19 million
May 15, 12 PM $ 0.0895
-1.11%
$ 220.14 million $ 69.05 million
May 15, 11 AM $ 0.0905
-2.65%
$ 222.64 million $ 67.32 million
May 15, 10 AM $ 0.0931
+7.63%
$ 229.03 million $ 64.24 million
May 15, 9 AM $ 0.0865
+0.44%
$ 212.79 million $ 56.62 million
May 15, 8 AM $ 0.0861
+6.50%
$ 211.86 million $ 53.96 million
May 15, 7 AM $ 0.0809
-3.42%
$ 198.93 million $ 47.48 million
May 15, 6 AM $ 0.0837
+0.01%
$ 205.96 million $ 47.77 million
May 15, 5 AM $ 0.0837
+3.66%
$ 205.94 million $ 47.45 million
May 15, 4 AM $ 0.0808
+0.79%
$ 198.67 million $ 47.18 million
May 15, 3 AM $ 0.0801
-0.67%
$ 197.11 million $ 47.09 million
May 15, 2 AM $ 0.0807
+0.66%
$ 198.44 million $ 47.44 million
May 15, 1 AM $ 0.0801
-1.13%
$ 197.14 million $ 47.69 million
May 15, 12 AM $ 0.081
-0.22%
$ 199.36 million $ 47.33 million
May 14, 11 PM $ 0.0812
-3.70%
$ 199.8 million $ 47.21 million
May 14, 10 PM $ 0.0843
+2.92%
$ 207.49 million $ 46.99 million
May 14, 9 PM $ 0.0819
+0.96%
$ 201.6 million $ 46.89 million
May 14, 8 PM $ 0.0812
+1.88%
$ 199.68 million $ 45.57 million