Falcon Finance Historical Data

FF Page 24
Download
Date Close Price change Market cap Trading volume
May 4, 6 PM $ 0.0633
+1.93%
$ 155.68 million $ 11.12 million
May 4, 5 PM $ 0.0621
+0.29%
$ 152.73 million $ 10.61 million
May 4, 4 PM $ 0.0619
-0.06%
$ 152.29 million $ 9.98 million
May 4, 3 PM $ 0.0619
-0.11%
$ 152.39 million $ 9.62 million
May 4, 2 PM $ 0.062
+1.37%
$ 152.55 million $ 9.11 million
May 4, 1 PM $ 0.0612
+0.43%
$ 150.49 million $ 8.64 million
May 4, 12 PM $ 0.0609
+0.33%
$ 149.86 million $ 8.41 million
May 4, 11 AM $ 0.0607
-0.52%
$ 149.37 million $ 7.96 million
May 4, 10 AM $ 0.061
-2.02%
$ 150.15 million $ 7.89 million
May 4, 9 AM $ 0.0623
+0.13%
$ 153.23 million $ 7.08 million
May 4, 8 AM $ 0.0622
-0.15%
$ 153.03 million $ 5.1 million
May 4, 7 AM $ 0.0623
+0.09%
$ 153.26 million $ 7.13 million
May 4, 6 AM $ 0.0622
-0.18%
$ 153.12 million $ 7.3 million
May 4, 5 AM $ 0.0623
-2.60%
$ 153.39 million $ 5.31 million
May 4, 4 AM $ 0.064
+0.12%
$ 157.49 million $ 7.53 million
May 4, 3 AM $ 0.0639
+2.40%
$ 157.29 million $ 7.41 million
May 4, 2 AM $ 0.0624
-1.30%
$ 153.62 million $ 7.17 million
May 4, 1 AM $ 0.0633
+2.42%
$ 155.64 million $ 6.73 million
May 4, 12 AM $ 0.0618
-2.43%
$ 151.97 million $ 6.72 million
May 3, 11 PM $ 0.0633
+1.65%
$ 155.76 million $ 6.63 million
May 3, 10 PM $ 0.0623
-1.80%
$ 153.24 million $ 4.85 million
May 3, 9 PM $ 0.0622
+0.00%
$ 153.08 million $ 4.87 million
May 3, 8 PM $ 0.0622
+0.21%
$ 153.08 million $ 7 million
May 3, 7 PM $ 0.0621
+0.08%
$ 152.76 million $ 7.05 million
May 3, 6 PM $ 0.062
+0.42%
$ 152.63 million $ 7.15 million
May 3, 5 PM $ 0.0618
+0.10%
$ 152 million $ 7.25 million
May 3, 4 PM $ 0.0617
-0.37%
$ 151.86 million $ 7.32 million
May 3, 3 PM $ 0.062
-1.41%
$ 152.43 million $ 7.55 million
May 3, 2 PM $ 0.0628
+1.70%
$ 154.6 million $ 8.26 million
May 3, 1 PM $ 0.0618
-0.35%
$ 152.01 million $ 8.24 million
May 3, 12 PM $ 0.062
-0.10%
$ 152.54 million $ 8.2 million
May 3, 11 AM $ 0.0621
+0.05%
$ 152.69 million $ 8.18 million
May 3, 10 AM $ 0.062
-0.32%
$ 152.62 million $ 8.12 million
May 3, 9 AM $ 0.0622
-0.06%
$ 153.11 million $ 8.12 million
May 3, 8 AM $ 0.0623
+0.53%
$ 153.18 million $ 8.12 million
May 3, 7 AM $ 0.0619
-0.90%
$ 152.38 million $ 7.81 million
May 3, 6 AM $ 0.0625
+0.33%
$ 153.76 million $ 7.66 million
May 3, 5 AM $ 0.0623
+0.44%
$ 153.25 million $ 7.89 million
May 3, 4 AM $ 0.062
+0.07%
$ 152.58 million $ 7.79 million
May 3, 3 AM $ 0.062
-0.18%
$ 152.47 million $ 8.01 million
May 3, 2 AM $ 0.0621
+0.47%
$ 152.74 million $ 8.14 million
May 3, 1 AM $ 0.0618
-0.74%
$ 152.02 million $ 8.25 million
May 3, 12 AM $ 0.0623
-2.76%
$ 153.16 million $ 8 million
May 2, 11 PM $ 0.064
+3.21%
$ 157.51 million $ 7.87 million
May 2, 10 PM $ 0.062
-3.77%
$ 152.61 million $ 7.85 million
May 2, 9 PM $ 0.0645
+2.77%
$ 158.58 million $ 7.82 million
May 2, 8 PM $ 0.0627
-0.07%
$ 154.3 million $ 5.65 million
May 2, 7 PM $ 0.0628
+0.05%
$ 154.41 million $ 5.69 million
May 2, 6 PM $ 0.0627
-0.03%
$ 154.33 million $ 5.65 million
May 2, 5 PM $ 0.0627
-0.66%
$ 154.37 million $ 5.7 million