Falcon Finance Historical Data

FF Page 44
Download
Date Close Price change Market cap Trading volume
May 20, 12 AM $ 0.0888
+0.47%
$ 218.45 million $ 19.1 million
May 19, 11 PM $ 0.0884
-1.71%
$ 217.43 million $ 19.33 million
May 19, 10 PM $ 0.0899
+2.14%
$ 221.11 million $ 19.19 million
May 19, 9 PM $ 0.088
-0.37%
$ 216.49 million $ 18.72 million
May 19, 8 PM $ 0.0883
+0.20%
$ 217.29 million $ 18.82 million
May 19, 7 PM $ 0.0881
+0.62%
$ 216.88 million $ 18.82 million
May 19, 6 PM $ 0.0876
+0.02%
$ 215.54 million $ 18.95 million
May 19, 5 PM $ 0.0876
-1.20%
$ 215.5 million $ 19.39 million
May 19, 4 PM $ 0.0886
+2.18%
$ 218.11 million $ 19.38 million
May 19, 3 PM $ 0.0868
+1.31%
$ 213.46 million $ 19.64 million
May 19, 2 PM $ 0.0856
-1.05%
$ 210.69 million $ 20.75 million
May 19, 1 PM $ 0.0865
-1.08%
$ 212.92 million $ 20.72 million
May 19, 12 PM $ 0.0875
+0.52%
$ 215.24 million $ 20.58 million
May 19, 11 AM $ 0.087
-1.84%
$ 214.12 million $ 20.94 million
May 19, 10 AM $ 0.0887
+0.56%
$ 218.14 million $ 21.22 million
May 19, 9 AM $ 0.0882
-0.73%
$ 216.92 million $ 22.74 million
May 19, 8 AM $ 0.0888
-2.61%
$ 218.51 million $ 22.59 million
May 19, 7 AM $ 0.0912
+0.32%
$ 224.36 million $ 22.56 million
May 19, 6 AM $ 0.0909
+2.66%
$ 223.61 million $ 23.98 million
May 19, 5 AM $ 0.0885
+0.22%
$ 217.83 million $ 19.86 million
May 19, 4 AM $ 0.0883
+0.55%
$ 217.36 million $ 19.86 million
May 19, 3 AM $ 0.0879
+0.00%
$ 216.16 million $ 20.02 million
May 19, 2 AM $ 0.0878
+0.30%
$ 216.16 million $ 20.29 million
May 19, 1 AM $ 0.0876
+0.24%
$ 215.51 million $ 20.31 million
May 19, 12 AM $ 0.0874
+2.49%
$ 215 million $ 20.55 million
May 18, 11 PM $ 0.0853
+0.03%
$ 209.78 million $ 20.62 million
May 18, 10 PM $ 0.0852
-1.25%
$ 209.72 million $ 21.22 million
May 18, 9 PM $ 0.0863
-0.63%
$ 212.41 million $ 21.16 million
May 18, 8 PM $ 0.0869
-0.86%
$ 213.76 million $ 21.17 million
May 18, 7 PM $ 0.0876
+0.91%
$ 215.58 million $ 21.21 million
May 18, 6 PM $ 0.0868
-2.31%
$ 213.64 million $ 21.09 million
May 18, 5 PM $ 0.0889
-1.04%
$ 218.69 million $ 20.55 million
May 18, 4 PM $ 0.0898
-2.13%
$ 220.96 million $ 20.53 million
May 18, 3 PM $ 0.0918
+2.99%
$ 225.78 million $ 19.98 million
May 18, 2 PM $ 0.0891
-0.60%
$ 219.19 million $ 19.32 million
May 18, 1 PM $ 0.0896
-0.97%
$ 220.52 million $ 19.88 million
May 18, 12 PM $ 0.0905
+1.30%
$ 222.69 million $ 20.35 million
May 18, 11 AM $ 0.0893
-0.53%
$ 219.83 million $ 20.29 million
May 18, 10 AM $ 0.0897
+3.19%
$ 220.79 million $ 19.95 million
May 18, 9 AM $ 0.087
+1.21%
$ 213.97 million $ 19.33 million
May 18, 8 AM $ 0.0859
-0.78%
$ 211.41 million $ 21.37 million
May 18, 7 AM $ 0.0866
+0.09%
$ 213.08 million $ 21.52 million
May 18, 6 AM $ 0.0865
-2.16%
$ 212.85 million $ 19.43 million
May 18, 5 AM $ 0.0884
-1.71%
$ 217.54 million $ 19.46 million
May 18, 4 AM $ 0.0899
+1.80%
$ 221.33 million $ 19.61 million
May 18, 3 AM $ 0.0884
-2.04%
$ 217.4 million $ 19.68 million
May 18, 2 AM $ 0.0902
+1.78%
$ 221.92 million $ 19.5 million
May 18, 1 AM $ 0.0886
-0.33%
$ 218.05 million $ 19.33 million
May 18, 12 AM $ 0.0889
+2.44%
$ 218.77 million $ 19.25 million
May 17, 11 PM $ 0.0868
-2.13%
$ 213.55 million $ 19.22 million