Falcon Finance Historical Data

FF Page 25
Download
Date Close Price change Market cap Trading volume
May 2, 5 PM $ 0.0627
-0.66%
$ 154.37 million $ 5.7 million
May 2, 4 PM $ 0.0632
-0.79%
$ 155.4 million $ 8.03 million
May 2, 3 PM $ 0.0637
+1.05%
$ 156.64 million $ 8.18 million
May 2, 2 PM $ 0.063
+0.52%
$ 155.01 million $ 7.7 million
May 2, 1 PM $ 0.0627
-0.80%
$ 154.21 million $ 7.92 million
May 2, 12 PM $ 0.0632
+0.25%
$ 155.45 million $ 8.08 million
May 2, 11 AM $ 0.063
+0.20%
$ 155.06 million $ 8.11 million
May 2, 10 AM $ 0.0629
+0.93%
$ 154.76 million $ 8.14 million
May 2, 9 AM $ 0.0623
+0.08%
$ 153.33 million $ 5.94 million
May 2, 8 AM $ 0.0623
+0.08%
$ 153.22 million $ 8.15 million
May 2, 7 AM $ 0.0622
+0.94%
$ 153.09 million $ 8.27 million
May 2, 6 AM $ 0.0616
+0.32%
$ 151.67 million $ 12.91 million
May 2, 5 AM $ 0.0615
-0.53%
$ 151.19 million $ 12.64 million
May 2, 4 AM $ 0.0618
-0.05%
$ 151.99 million $ 12.38 million
May 2, 3 AM $ 0.0618
-3.35%
$ 152.07 million $ 12.32 million
May 2, 2 AM $ 0.064
+1.63%
$ 157.34 million $ 12.59 million
May 2, 1 AM $ 0.0629
-2.35%
$ 154.81 million $ 8.02 million
May 2, 12 AM $ 0.0644
-0.36%
$ 158.53 million $ 12.7 million
May 1, 11 PM $ 0.0647
+2.36%
$ 159.1 million $ 12.66 million
May 1, 10 PM $ 0.0632
-0.88%
$ 155.43 million $ 8.2 million
May 1, 9 PM $ 0.0637
-2.06%
$ 156.81 million $ 12.77 million
May 1, 8 PM $ 0.0651
-0.56%
$ 160.1 million $ 12.83 million
May 1, 7 PM $ 0.0654
+2.27%
$ 161.01 million $ 12.74 million
May 1, 6 PM $ 0.064
+0.19%
$ 157.43 million $ 12.57 million
May 1, 5 PM $ 0.0639
+0.11%
$ 157.12 million $ 12.57 million
May 1, 4 PM $ 0.0638
-0.36%
$ 156.96 million $ 12.41 million
May 1, 3 PM $ 0.064
+2.79%
$ 157.52 million $ 12.39 million
May 1, 2 PM $ 0.0623
-2.28%
$ 153.25 million $ 8.11 million
May 1, 1 PM $ 0.0637
-0.48%
$ 156.82 million $ 12.58 million
May 1, 12 PM $ 0.064
+0.65%
$ 157.58 million $ 12.72 million
May 1, 11 AM $ 0.0636
+0.28%
$ 156.56 million $ 13.01 million
May 1, 10 AM $ 0.0635
-0.68%
$ 156.13 million $ 13.08 million
May 1, 9 AM $ 0.0639
-2.46%
$ 157.2 million $ 12.82 million
May 1, 8 AM $ 0.0655
+2.45%
$ 161.17 million $ 10.53 million
May 1, 7 AM $ 0.064
-0.89%
$ 157.35 million $ 7 million
May 1, 6 AM $ 0.0645
+1.92%
$ 158.76 million $ 10.6 million
May 1, 5 AM $ 0.0633
-0.19%
$ 155.76 million $ 8.32 million
May 1, 4 AM $ 0.0634
-3.91%
$ 156.06 million $ 8.34 million
May 1, 3 AM $ 0.066
+3.30%
$ 162.41 million $ 8.4 million
May 1, 2 AM $ 0.0639
+1.51%
$ 157.22 million $ 12.93 million
May 1, 1 AM $ 0.063
+0.06%
$ 154.9 million $ 12.91 million
May 1, 12 AM $ 0.0629
-0.02%
$ 154.81 million $ 8.3 million
Apr 30, 11 PM $ 0.0629
-1.15%
$ 154.83 million $ 12.62 million
Apr 30, 10 PM $ 0.0637
+0.67%
$ 156.65 million $ 12.45 million
Apr 30, 9 PM $ 0.0632
-0.13%
$ 155.6 million $ 8.09 million
Apr 30, 8 PM $ 0.0633
+0.46%
$ 155.81 million $ 8.06 million
Apr 30, 7 PM $ 0.063
+0.00%
$ 155.1 million $ 8.07 million
Apr 30, 6 PM $ 0.063
-0.48%
$ 155.11 million $ 8.13 million
Apr 30, 5 PM $ 0.0634
-0.01%
$ 155.86 million $ 8.26 million
Apr 30, 4 PM $ 0.0634
+0.03%
$ 155.88 million $ 8.53 million