Falcon Finance Historical Data

FF Page 42
Download
Date Close Price change Market cap Trading volume
May 24, 3 AM $ 0.0864
-1.20%
$ 212.65 million $ 22.52 million
May 24, 2 AM $ 0.0875
+1.78%
$ 215.24 million $ 22.5 million
May 24, 1 AM $ 0.0859
+0.41%
$ 211.48 million $ 22.01 million
May 24, 12 AM $ 0.0856
-0.98%
$ 210.62 million $ 22.1 million
May 23, 11 PM $ 0.0864
-0.23%
$ 212.71 million $ 22.64 million
May 23, 10 PM $ 0.0866
-0.57%
$ 213.19 million $ 22.7 million
May 23, 9 PM $ 0.0871
-0.30%
$ 214.42 million $ 22.91 million
May 23, 8 PM $ 0.0874
+0.72%
$ 215.03 million $ 22.99 million
May 23, 7 PM $ 0.0868
-0.87%
$ 213.49 million $ 23.26 million
May 23, 6 PM $ 0.0875
+0.07%
$ 215.37 million $ 23.45 million
May 23, 5 PM $ 0.0875
+0.76%
$ 215.2 million $ 23.49 million
May 23, 4 PM $ 0.0868
-2.33%
$ 213.58 million $ 23.57 million
May 23, 3 PM $ 0.0888
+2.98%
$ 218.58 million $ 23.75 million
May 23, 2 PM $ 0.0862
+7.53%
$ 212.25 million $ 22.09 million
May 23, 1 PM $ 0.0802
+0.22%
$ 197.38 million $ 19.33 million
May 23, 12 PM $ 0.08
+0.31%
$ 196.95 million $ 19.33 million
May 23, 11 AM $ 0.0798
-0.62%
$ 196.34 million $ 18.66 million
May 23, 10 AM $ 0.0803
+0.07%
$ 197.57 million $ 18.73 million
May 23, 9 AM $ 0.0802
-0.96%
$ 197.43 million $ 19.61 million
May 23, 8 AM $ 0.081
-0.89%
$ 199.33 million $ 19.16 million
May 23, 7 AM $ 0.0817
-6.56%
$ 201.13 million $ 17.59 million
May 23, 6 AM $ 0.0875
-0.58%
$ 215.26 million $ 14.56 million
May 23, 5 AM $ 0.088
+0.39%
$ 216.53 million $ 14.64 million
May 23, 4 AM $ 0.0876
-0.72%
$ 215.68 million $ 14.75 million
May 23, 3 AM $ 0.0883
+0.00%
$ 217.23 million $ 14.97 million
May 23, 2 AM $ 0.0883
+0.03%
$ 217.23 million $ 15.12 million
May 23, 1 AM $ 0.0883
+0.33%
$ 217.17 million $ 15.32 million
May 23, 12 AM $ 0.088
-0.45%
$ 216.44 million $ 15.65 million
May 22, 11 PM $ 0.0883
-0.09%
$ 217.39 million $ 14.93 million
May 22, 10 PM $ 0.0884
+0.30%
$ 217.59 million $ 14.89 million
May 22, 9 PM $ 0.0882
-0.38%
$ 216.94 million $ 14.64 million
May 22, 8 PM $ 0.0885
+0.89%
$ 217.8 million $ 14.6 million
May 22, 7 PM $ 0.0877
-0.46%
$ 215.87 million $ 14.25 million
May 22, 6 PM $ 0.0881
+0.11%
$ 216.87 million $ 13.95 million
May 22, 5 PM $ 0.088
+0.54%
$ 216.63 million $ 14.14 million
May 22, 4 PM $ 0.0876
-0.48%
$ 215.46 million $ 14.1 million
May 22, 3 PM $ 0.088
-2.66%
$ 216.49 million $ 13.56 million
May 22, 2 PM $ 0.0904
-0.15%
$ 222.41 million $ 13.47 million
May 22, 1 PM $ 0.0905
+0.18%
$ 222.76 million $ 13.42 million
May 22, 12 PM $ 0.0904
-0.73%
$ 222.36 million $ 13.27 million
May 22, 11 AM $ 0.091
-0.35%
$ 224 million $ 13.33 million
May 22, 10 AM $ 0.0914
+3.44%
$ 224.78 million $ 13.32 million
May 22, 9 AM $ 0.0883
+1.18%
$ 217.31 million $ 12.15 million
May 22, 8 AM $ 0.0873
-1.14%
$ 214.78 million $ 12.09 million
May 22, 7 AM $ 0.0883
-0.02%
$ 217.25 million $ 12.37 million
May 22, 6 AM $ 0.0883
+0.26%
$ 217.3 million $ 12.65 million
May 22, 5 AM $ 0.0881
-0.17%
$ 216.73 million $ 13.11 million
May 22, 4 AM $ 0.0882
-0.19%
$ 217.11 million $ 13.24 million
May 22, 3 AM $ 0.0884
+0.08%
$ 217.53 million $ 13.26 million
May 22, 2 AM $ 0.0883
+1.32%
$ 217.36 million $ 13.21 million