Falcon Finance Historical Data

FF Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0976
+2.51%
$ 254.08 million $ 16.79 million
Jan 4, 2026 $ 0.0953
+0.00%
$ 247.85 million $ 8.35 million
Jan 3, 2026 $ 0.0953
-0.96%
$ 247.85 million $ 12.43 million
Jan 2, 2026 $ 0.0962
+8.06%
$ 250.24 million $ 20.16 million
Jan 1, 2026 $ 0.089
+3.03%
$ 231.58 million $ 7.37 million
Dec 31, 2025 $ 0.0864
+0.01%
$ 224.76 million $ 13.54 million
Dec 30, 2025 $ 0.0859
-2.78%
$ 224.88 million $ 13.3 million
Dec 29, 2025 $ 0.0889
-4.37%
$ 229.96 million $ 12.03 million
Dec 28, 2025 $ 0.0932
-3.00%
$ 241.79 million $ 7.8 million
Dec 27, 2025 $ 0.0955
-0.74%
$ 250.11 million $ 8.13 million
Dec 26, 2025 $ 0.0961
+1.76%
$ 250.31 million $ 10.85 million
Dec 25, 2025 $ 0.0955
+1.69%
$ 245.61 million $ 15 million
Dec 24, 2025 $ 0.0942
+0.43%
$ 244.49 million $ 10.85 million
Dec 23, 2025 $ 0.0936
-2.76%
$ 243.95 million $ 39.02 million
Dec 22, 2025 $ 0.0942
+0.18%
$ 250.27 million $ 13.32 million
Dec 21, 2025 $ 0.0945
-0.12%
$ 244.67 million $ 17.32 million
Dec 20, 2025 $ 0.0946
-0.73%
$ 246.28 million $ 14.76 million
Dec 19, 2025 $ 0.0947
+3.54%
$ 248 million $ 14.05 million
Dec 18, 2025 $ 0.0913
-3.32%
$ 237.89 million $ 21.3 million
Dec 17, 2025 $ 0.0942
-7.93%
$ 245.62 million $ 16.7 million
Dec 16, 2025 $ 0.103
+2.13%
$ 266.44 million $ 18.65 million
Dec 15, 2025 $ 0.0999
-7.37%
$ 261.48 million $ 18.07 million
Dec 14, 2025 $ 0.109
-5.72%
$ 280.68 million $ 15.68 million
Dec 13, 2025 $ 0.114
+0.48%
$ 299.48 million $ 12.24 million
Dec 12, 2025 $ 0.114
-1.98%
$ 296.25 million $ 16.85 million
Dec 11, 2025 $ 0.116
+0.68%
$ 301.99 million $ 18.64 million
Dec 10, 2025 $ 0.115
-2.53%
$ 300.22 million $ 18.36 million
Dec 9, 2025 $ 0.118
+3.54%
$ 307.39 million $ 21.55 million
Dec 8, 2025 $ 0.114
+2.44%
$ 297.51 million $ 14.54 million
Dec 7, 2025 $ 0.112
-1.66%
$ 290.16 million $ 16.95 million
Dec 6, 2025 $ 0.113
-1.44%
$ 295.32 million $ 11.38 million
Dec 5, 2025 $ 0.115
-0.77%
$ 299.65 million $ 28.66 million
Dec 4, 2025 $ 0.116
-7.59%
$ 302.04 million $ 146.33 million
Dec 3, 2025 $ 0.126
+8.56%
$ 326.92 million $ 166.3 million
Dec 2, 2025 $ 0.116
+8.20%
$ 301.04 million $ 141.14 million
Dec 1, 2025 $ 0.107
-7.06%
$ 278.24 million $ 149.38 million
Nov 30, 2025 $ 0.116
-0.20%
$ 299.36 million $ 140.7 million
Nov 29, 2025 $ 0.117
+0.44%
$ 302.26 million $ 146.21 million
Nov 28, 2025 $ 0.116
-12.22%
$ 302.02 million $ 156.77 million
Nov 27, 2025 $ 0.132
-1.01%
$ 345.4 million $ 164.38 million
Nov 26, 2025 $ 0.131
-0.67%
$ 347.74 million $ 161.74 million
Nov 25, 2025 $ 0.133
-1.03%
$ 342.16 million $ 156.61 million
Nov 24, 2025 $ 0.137
+7.26%
$ 348.91 million $ 168.29 million
Nov 23, 2025 $ 0.13
+2.42%
$ 332.31 million $ 153.38 million
Nov 22, 2025 $ 0.128
+1.08%
$ 329.65 million $ 162.91 million
Nov 21, 2025 $ 0.123
-8.36%
$ 329.26 million $ 180.37 million
Nov 20, 2025 $ 0.137
-5.17%
$ 350.63 million $ 164.11 million
Nov 19, 2025 $ 0.145
+0.96%
$ 376.86 million $ 179.23 million
Nov 18, 2025 $ 0.148
+16.50%
$ 373.26 million $ 210.84 million
Nov 17, 2025 $ 0.127
-1.00%
$ 329.83 million $ 151.58 million