Falcon Finance Historical Data

FF Page 46
Download
Date Close Price change Market cap Trading volume
May 15, 9 PM $ 0.0878
-0.91%
$ 216.1 million $ 65.31 million
May 15, 8 PM $ 0.0886
+0.80%
$ 218.09 million $ 67.02 million
May 15, 7 PM $ 0.0879
+0.02%
$ 216.36 million $ 69.22 million
May 15, 6 PM $ 0.0879
-1.12%
$ 216.32 million $ 70.05 million
May 15, 5 PM $ 0.0889
-1.00%
$ 218.77 million $ 70.48 million
May 15, 4 PM $ 0.0898
+3.43%
$ 221.05 million $ 71.5 million
May 15, 3 PM $ 0.0869
+0.77%
$ 213.73 million $ 70.54 million
May 15, 2 PM $ 0.0862
-2.79%
$ 212.1 million $ 72.3 million
May 15, 1 PM $ 0.0887
-0.86%
$ 218.2 million $ 71.19 million
May 15, 12 PM $ 0.0895
-1.11%
$ 220.14 million $ 69.05 million
May 15, 11 AM $ 0.0905
-2.65%
$ 222.64 million $ 67.32 million
May 15, 10 AM $ 0.0931
+7.63%
$ 229.03 million $ 64.24 million
May 15, 9 AM $ 0.0865
+0.44%
$ 212.79 million $ 56.62 million
May 15, 8 AM $ 0.0861
+6.50%
$ 211.86 million $ 53.96 million
May 15, 7 AM $ 0.0809
-3.42%
$ 198.93 million $ 47.48 million
May 15, 6 AM $ 0.0837
+0.01%
$ 205.96 million $ 47.77 million
May 15, 5 AM $ 0.0837
+3.66%
$ 205.94 million $ 47.45 million
May 15, 4 AM $ 0.0808
+0.79%
$ 198.67 million $ 47.18 million
May 15, 3 AM $ 0.0801
-0.67%
$ 197.11 million $ 47.09 million
May 15, 2 AM $ 0.0807
+0.66%
$ 198.44 million $ 47.44 million
May 15, 1 AM $ 0.0801
-1.13%
$ 197.14 million $ 47.69 million
May 15, 12 AM $ 0.081
-0.22%
$ 199.36 million $ 47.33 million
May 14, 11 PM $ 0.0812
-3.70%
$ 199.8 million $ 47.21 million
May 14, 10 PM $ 0.0843
+2.92%
$ 207.49 million $ 46.99 million
May 14, 9 PM $ 0.0819
+0.96%
$ 201.6 million $ 46.89 million
May 14, 8 PM $ 0.0812
+1.88%
$ 199.68 million $ 45.57 million
May 14, 7 PM $ 0.0797
+2.45%
$ 196 million $ 43.84 million
May 14, 6 PM $ 0.0778
+2.76%
$ 191.31 million $ 43.04 million
May 14, 5 PM $ 0.0757
-4.68%
$ 186.17 million $ 43.51 million
May 14, 4 PM $ 0.0794
+0.33%
$ 195.32 million $ 43.4 million
May 14, 3 PM $ 0.0791
-2.28%
$ 194.68 million $ 43.28 million
May 14, 2 PM $ 0.081
+3.04%
$ 199.23 million $ 44.35 million
May 14, 1 PM $ 0.0786
-2.07%
$ 193.34 million $ 44.71 million
May 14, 12 PM $ 0.0802
+1.63%
$ 197.42 million $ 46.61 million
May 14, 11 AM $ 0.079
-1.50%
$ 194.26 million $ 50.14 million
May 14, 10 AM $ 0.0802
-0.96%
$ 197.22 million $ 54.27 million
May 14, 9 AM $ 0.0809
+1.36%
$ 199.13 million $ 59.12 million
May 14, 8 AM $ 0.0798
-3.93%
$ 196.36 million $ 61.11 million
May 14, 7 AM $ 0.0831
-0.29%
$ 204.37 million $ 62.86 million
May 14, 6 AM $ 0.0833
+0.21%
$ 204.93 million $ 65.11 million
May 14, 5 AM $ 0.0831
-2.73%
$ 204.5 million $ 57.42 million
May 14, 4 AM $ 0.0855
+4.45%
$ 210.23 million $ 69.03 million
May 14, 3 AM $ 0.0818
-4.94%
$ 201.25 million $ 68.5 million
May 14, 2 AM $ 0.086
+2.29%
$ 211.69 million $ 69.34 million
May 14, 1 AM $ 0.0841
-3.02%
$ 206.95 million $ 69.68 million
May 14, 12 AM $ 0.0867
+3.39%
$ 213.41 million $ 71.08 million
May 13, 11 PM $ 0.0839
+0.07%
$ 206.41 million $ 73.59 million
May 13, 10 PM $ 0.0838
+1.03%
$ 206.24 million $ 74.54 million
May 13, 9 PM $ 0.083
-1.88%
$ 204.15 million $ 74.08 million
May 13, 8 PM $ 0.0846
-1.96%
$ 208.09 million $ 74.98 million