Falcon Finance Historical Data

FF Page 17
Download
Date Close Price change Market cap Trading volume
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
May 14, 7 PM $ 0.0797
+2.45%
$ 196 million $ 43.84 million
May 14, 6 PM $ 0.0778
+2.76%
$ 191.31 million $ 43.04 million
May 14, 5 PM $ 0.0757
-4.68%
$ 186.17 million $ 43.51 million
May 14, 4 PM $ 0.0794
+0.33%
$ 195.32 million $ 43.4 million
May 14, 3 PM $ 0.0791
-2.28%
$ 194.68 million $ 43.28 million
May 14, 2 PM $ 0.081
+3.04%
$ 199.23 million $ 44.35 million
May 14, 1 PM $ 0.0786
-2.07%
$ 193.34 million $ 44.71 million
May 14, 12 PM $ 0.0802
+1.63%
$ 197.42 million $ 46.61 million
May 14, 11 AM $ 0.079
-1.50%
$ 194.26 million $ 50.14 million
May 14, 10 AM $ 0.0802
-0.96%
$ 197.22 million $ 54.27 million
May 14, 9 AM $ 0.0809
+1.36%
$ 199.13 million $ 59.12 million
May 14, 8 AM $ 0.0798
-3.93%
$ 196.36 million $ 61.11 million
May 14, 7 AM $ 0.0831
-0.29%
$ 204.37 million $ 62.86 million
May 14, 6 AM $ 0.0833
+0.21%
$ 204.93 million $ 65.11 million
May 14, 5 AM $ 0.0831
-2.73%
$ 204.5 million $ 57.42 million
May 14, 4 AM $ 0.0855
+4.45%
$ 210.23 million $ 69.03 million
May 14, 3 AM $ 0.0818
-4.94%
$ 201.25 million $ 68.5 million
May 14, 2 AM $ 0.086
+2.29%
$ 211.69 million $ 69.34 million
May 14, 1 AM $ 0.0841
-3.02%
$ 206.95 million $ 69.68 million
May 14, 12 AM $ 0.0867
+3.39%
$ 213.41 million $ 71.08 million
May 13, 11 PM $ 0.0839
+0.07%
$ 206.41 million $ 73.59 million
May 13, 10 PM $ 0.0838
+1.03%
$ 206.24 million $ 74.54 million
May 13, 9 PM $ 0.083
-1.88%
$ 204.15 million $ 74.08 million
May 13, 8 PM $ 0.0846
-1.96%
$ 208.09 million $ 74.98 million
May 13, 7 PM $ 0.0863
+16.37%
$ 212.25 million $ 71.6 million
May 13, 6 PM $ 0.0741
-15.22%
$ 182.33 million $ 20.77 million
May 13, 5 PM $ 0.0875
+1.87%
$ 215.15 million $ 81.11 million
May 13, 4 PM $ 0.0859
+2.59%
$ 211.21 million $ 69.84 million
May 13, 3 PM $ 0.0837
+17.47%
$ 205.88 million $ 84.29 million
May 13, 2 PM $ 0.0712
-11.97%
$ 175.2 million $ 29.26 million
May 13, 1 PM $ 0.0809
+18.03%
$ 199.07 million $ 71.97 million
May 13, 12 PM $ 0.0686
-2.45%
$ 168.8 million $ 30.93 million
May 13, 11 AM $ 0.0684
-5.39%
$ 168.37 million $ 38.76 million
May 13, 10 AM $ 0.0722
-13.05%
$ 177.74 million $ 37.51 million
May 13, 9 AM $ 0.0831
+21.86%
$ 204.42 million $ 83.75 million
May 13, 8 AM $ 0.0681
+5.01%
$ 167.63 million $ 37.56 million
May 13, 7 AM $ 0.0649
-9.41%
$ 159.7 million $ 37.7 million
May 13, 6 AM $ 0.0721
+1.10%
$ 177.3 million $ 43.85 million
May 13, 5 AM $ 0.0713
+16.33%
$ 175.48 million $ 47.29 million
May 13, 4 AM $ 0.0613
-11.90%
$ 150.69 million $ 37.93 million
May 13, 3 AM $ 0.0592
-9.62%
$ 145.58 million $ 43.25 million
May 13, 2 AM $ 0.0655
-2.73%
$ 161.05 million $ 43.09 million
May 13, 1 AM $ 0.0676
+3.06%
$ 166.22 million $ 41.89 million
May 13, 12 AM $ 0.0655
+4.52%
$ 161.15 million $ 41.24 million
May 12, 11 PM $ 0.0656
+7.66%
$ 161.49 million $ 43.8 million
May 12, 10 PM $ 0.061
-7.69%
$ 150 million $ 37.69 million
May 12, 9 PM $ 0.066
+7.16%
$ 162.49 million $ 40.93 million
May 12, 8 PM $ 0.0616
-3.00%
$ 151.63 million $ 37.43 million