Falcon Finance Historical Data

FF Page 43
Download
Date Close Price change Market cap Trading volume
May 22, 1 AM $ 0.0872
-1.08%
$ 214.54 million $ 13.76 million
May 22, 12 AM $ 0.0881
-1.06%
$ 216.88 million $ 14.24 million
May 21, 11 PM $ 0.0891
-0.06%
$ 219.21 million $ 13.75 million
May 21, 10 PM $ 0.0891
-0.24%
$ 219.34 million $ 13.77 million
May 21, 9 PM $ 0.0894
+0.16%
$ 219.87 million $ 14.44 million
May 21, 8 PM $ 0.0892
+0.25%
$ 219.52 million $ 14.54 million
May 21, 7 PM $ 0.089
-0.55%
$ 218.96 million $ 14.65 million
May 21, 6 PM $ 0.0895
+0.90%
$ 220.16 million $ 15.28 million
May 21, 5 PM $ 0.0887
-1.75%
$ 218.2 million $ 15.13 million
May 21, 4 PM $ 0.0903
-1.38%
$ 222.09 million $ 14.82 million
May 21, 3 PM $ 0.0915
-0.38%
$ 225.19 million $ 14.33 million
May 21, 2 PM $ 0.0919
+0.22%
$ 226.04 million $ 14.82 million
May 21, 1 PM $ 0.0917
+0.17%
$ 225.54 million $ 14.9 million
May 21, 12 PM $ 0.0915
+0.53%
$ 225.16 million $ 14.89 million
May 21, 11 AM $ 0.091
+0.24%
$ 223.95 million $ 14.82 million
May 21, 10 AM $ 0.0908
+0.27%
$ 223.41 million $ 15 million
May 21, 9 AM $ 0.0906
+0.27%
$ 222.81 million $ 15.99 million
May 21, 8 AM $ 0.0903
-1.63%
$ 222.2 million $ 16.99 million
May 21, 7 AM $ 0.0918
+0.75%
$ 225.88 million $ 15.34 million
May 21, 6 AM $ 0.0911
-1.13%
$ 224.18 million $ 15.02 million
May 21, 5 AM $ 0.0921
+0.23%
$ 226.73 million $ 14.86 million
May 21, 4 AM $ 0.0919
+0.39%
$ 226.19 million $ 14.75 million
May 21, 3 AM $ 0.0916
+0.58%
$ 225.33 million $ 14.69 million
May 21, 2 AM $ 0.091
+0.05%
$ 224.02 million $ 14.58 million
May 21, 1 AM $ 0.091
+0.77%
$ 223.9 million $ 14.04 million
May 21, 12 AM $ 0.0903
+2.57%
$ 222.2 million $ 13.46 million
May 20, 11 PM $ 0.088
-0.41%
$ 216.62 million $ 13.49 million
May 20, 10 PM $ 0.0884
+0.20%
$ 217.52 million $ 13.8 million
May 20, 9 PM $ 0.0882
-0.96%
$ 217.09 million $ 14.46 million
May 20, 8 PM $ 0.0891
+0.65%
$ 219.17 million $ 14.42 million
May 20, 7 PM $ 0.0885
+0.40%
$ 217.76 million $ 14.36 million
May 20, 6 PM $ 0.0882
+0.30%
$ 216.9 million $ 13.74 million
May 20, 5 PM $ 0.0879
-0.60%
$ 216.24 million $ 13.83 million
May 20, 4 PM $ 0.0884
+0.22%
$ 217.55 million $ 13.87 million
May 20, 3 PM $ 0.0882
+0.71%
$ 217.06 million $ 13.86 million
May 20, 2 PM $ 0.0876
-0.65%
$ 215.53 million $ 14.3 million
May 20, 1 PM $ 0.0882
-0.28%
$ 216.97 million $ 14.41 million
May 20, 12 PM $ 0.0884
-0.82%
$ 217.58 million $ 14.69 million
May 20, 11 AM $ 0.0892
-2.06%
$ 219.39 million $ 14.6 million
May 20, 10 AM $ 0.091
+0.17%
$ 223.99 million $ 14.63 million
May 20, 9 AM $ 0.0908
+2.65%
$ 223.4 million $ 13.72 million
May 20, 8 AM $ 0.0884
+1.71%
$ 217.64 million $ 13.34 million
May 20, 7 AM $ 0.087
-1.05%
$ 213.98 million $ 13.64 million
May 20, 6 AM $ 0.0879
+0.41%
$ 216.25 million $ 14.35 million
May 20, 5 AM $ 0.0875
-0.02%
$ 215.37 million $ 18.29 million
May 20, 4 AM $ 0.0875
+0.04%
$ 215.42 million $ 18.56 million
May 20, 3 AM $ 0.0875
+0.65%
$ 215.33 million $ 18.74 million
May 20, 2 AM $ 0.0869
-1.70%
$ 213.93 million $ 18.82 million
May 20, 1 AM $ 0.0884
-0.37%
$ 217.63 million $ 19 million
May 20, 12 AM $ 0.0888
+0.47%
$ 218.45 million $ 19.1 million