Falcon Finance Historical Data

FF Page 2
Download
Date Close Price change Market cap Trading volume
Jun 14, 9 AM $ 0.0725
-1.24%
$ 233.78 million $ 17.08 million
Jun 14, 8 AM $ 0.0734
-1.20%
$ 236.73 million $ 25.26 million
Jun 14, 7 AM $ 0.0743
-3.71%
$ 239.59 million $ 23.08 million
Jun 14, 6 AM $ 0.0772
-0.09%
$ 248.83 million $ 20.96 million
Jun 14, 5 AM $ 0.0772
-0.50%
$ 249.06 million $ 20.91 million
Jun 14, 4 AM $ 0.0776
-1.03%
$ 250.3 million $ 20.65 million
Jun 14, 3 AM $ 0.0784
+0.58%
$ 252.91 million $ 20.83 million
Jun 14, 2 AM $ 0.078
+0.57%
$ 251.45 million $ 19.96 million
Jun 14, 1 AM $ 0.0775
-0.14%
$ 250.02 million $ 20.44 million
Jun 14, 12 AM $ 0.0776
-0.28%
$ 250.39 million $ 20.83 million
Jun 13, 11 PM $ 0.0779
-0.16%
$ 251.1 million $ 20.68 million
Jun 13, 10 PM $ 0.078
-0.09%
$ 251.51 million $ 20.99 million
Jun 13, 9 PM $ 0.0781
+0.00%
$ 251.74 million $ 21.1 million
Jun 13, 8 PM $ 0.0781
-0.31%
$ 251.74 million $ 21.42 million
Jun 13, 7 PM $ 0.0783
-0.07%
$ 252.51 million $ 21.91 million
Jun 13, 6 PM $ 0.0784
-0.05%
$ 252.68 million $ 22.35 million
Jun 13, 5 PM $ 0.0784
-0.57%
$ 252.82 million $ 23.98 million
Jun 13, 4 PM $ 0.0788
+0.30%
$ 254.26 million $ 24.84 million
Jun 13, 3 PM $ 0.0786
+0.09%
$ 253.51 million $ 25.41 million
Jun 13, 2 PM $ 0.0785
-0.37%
$ 253.27 million $ 26.01 million
Jun 13, 1 PM $ 0.0788
+0.73%
$ 254.21 million $ 26.07 million
Jun 13, 12 PM $ 0.0783
+0.48%
$ 252.36 million $ 25.16 million
Jun 13, 11 AM $ 0.0779
-0.16%
$ 251.15 million $ 25.07 million
Jun 13, 10 AM $ 0.078
+1.32%
$ 251.55 million $ 24.6 million
Jun 13, 9 AM $ 0.077
-2.58%
$ 248.26 million $ 23.78 million
Jun 13, 8 AM $ 0.079
-1.61%
$ 254.8 million $ 14.98 million
Jun 13, 7 AM $ 0.0803
-0.11%
$ 258.96 million $ 14.43 million
Jun 13, 6 AM $ 0.0804
-0.90%
$ 259.25 million $ 14.67 million
Jun 13, 5 AM $ 0.0811
-1.10%
$ 261.6 million $ 14.87 million
Jun 13, 4 AM $ 0.082
+0.50%
$ 264.52 million $ 15.1 million
Jun 13, 3 AM $ 0.0816
+0.87%
$ 263.19 million $ 14.91 million
Jun 13, 2 AM $ 0.0809
+0.22%
$ 260.93 million $ 14.73 million
Jun 13, 1 AM $ 0.0807
+0.83%
$ 260.34 million $ 14.61 million
Jun 13, 12 AM $ 0.08
+0.02%
$ 258.11 million $ 14.99 million
Jun 12, 11 PM $ 0.08
+0.54%
$ 258.04 million $ 15.32 million
Jun 12, 10 PM $ 0.0796
-0.28%
$ 256.65 million $ 15.46 million
Jun 12, 9 PM $ 0.0798
-0.25%
$ 257.37 million $ 16.06 million
Jun 12, 8 PM $ 0.08
-0.61%
$ 257.98 million $ 16.35 million
Jun 12, 7 PM $ 0.0805
-2.00%
$ 259.55 million $ 16.24 million
Jun 12, 6 PM $ 0.0821
-0.33%
$ 264.84 million $ 18.22 million
Jun 12, 5 PM $ 0.0824
+2.86%
$ 265.71 million $ 16.85 million
Jun 12, 4 PM $ 0.0801
+0.74%
$ 258.34 million $ 16.27 million
Jun 12, 3 PM $ 0.0795
+1.09%
$ 256.46 million $ 18.94 million
Jun 12, 2 PM $ 0.0787
+0.20%
$ 253.71 million $ 18.3 million
Jun 12, 1 PM $ 0.0785
+0.16%
$ 253.2 million $ 17.98 million
Jun 12, 12 PM $ 0.0784
+0.21%
$ 252.81 million $ 17.87 million
Jun 12, 11 AM $ 0.0782
+0.01%
$ 252.28 million $ 17.86 million
Jun 12, 10 AM $ 0.0782
-0.14%
$ 252.24 million $ 17.97 million
Jun 12, 9 AM $ 0.0783
+0.08%
$ 252.61 million $ 17.99 million
Jun 12, 8 AM $ 0.0783
+0.52%
$ 252.4 million $ 18.57 million