Falcon Finance Historical Data

FF Page 50
Download
Date Close Price change Market cap Trading volume
May 7, 4 PM $ 0.0653
+0.06%
$ 160.57 million $ 17.6 million
May 7, 3 PM $ 0.0652
-0.62%
$ 160.46 million $ 17.5 million
May 7, 2 PM $ 0.0656
-0.81%
$ 161.47 million $ 17.17 million
May 7, 1 PM $ 0.0662
-0.50%
$ 162.79 million $ 18 million
May 7, 12 PM $ 0.0665
+1.28%
$ 163.6 million $ 17.72 million
May 7, 11 AM $ 0.0657
+0.75%
$ 161.54 million $ 17.05 million
May 7, 10 AM $ 0.0652
+0.92%
$ 160.34 million $ 15.78 million
May 7, 9 AM $ 0.0646
-0.15%
$ 158.88 million $ 10.96 million
May 7, 8 AM $ 0.0647
-0.25%
$ 159.12 million $ 17.55 million
May 7, 7 AM $ 0.0648
-0.08%
$ 159.51 million $ 17.79 million
May 7, 6 AM $ 0.0649
-1.89%
$ 159.65 million $ 17.63 million
May 7, 5 AM $ 0.0661
+2.87%
$ 162.73 million $ 17.28 million
May 7, 4 AM $ 0.0643
-1.48%
$ 158.18 million $ 17.12 million
May 7, 3 AM $ 0.0653
+3.69%
$ 160.56 million $ 16.21 million
May 7, 2 AM $ 0.0629
-0.56%
$ 154.85 million $ 15.56 million
May 7, 1 AM $ 0.0633
+1.22%
$ 155.72 million $ 14.98 million
May 7, 12 AM $ 0.0625
-1.53%
$ 153.85 million $ 14.65 million
May 6, 11 PM $ 0.0635
+0.92%
$ 156.23 million $ 11.16 million
May 6, 10 PM $ 0.0629
-1.36%
$ 154.81 million $ 14.55 million
May 6, 9 PM $ 0.0638
-0.06%
$ 156.95 million $ 14.63 million
May 6, 8 PM $ 0.0638
+0.25%
$ 157.04 million $ 14.87 million
May 6, 7 PM $ 0.0637
-1.46%
$ 156.65 million $ 15.15 million
May 6, 6 PM $ 0.0646
-0.36%
$ 158.96 million $ 14.99 million
May 6, 5 PM $ 0.0649
+1.30%
$ 159.55 million $ 14.92 million
May 6, 4 PM $ 0.064
+0.64%
$ 157.5 million $ 14.62 million
May 6, 3 PM $ 0.0636
-0.21%
$ 156.5 million $ 14.67 million
May 6, 2 PM $ 0.0637
-0.13%
$ 156.83 million $ 14.57 million
May 6, 1 PM $ 0.0638
-0.40%
$ 157.03 million $ 13.48 million
May 6, 12 PM $ 0.0641
-0.53%
$ 157.66 million $ 13.44 million
May 6, 11 AM $ 0.0644
+1.60%
$ 158.5 million $ 13.27 million
May 6, 10 AM $ 0.0634
+0.18%
$ 156 million $ 13.05 million
May 6, 9 AM $ 0.0633
-1.76%
$ 155.75 million $ 12.26 million
May 6, 8 AM $ 0.0644
+1.28%
$ 158.55 million $ 10.51 million
May 6, 7 AM $ 0.0636
-0.02%
$ 156.55 million $ 10.13 million
May 6, 6 AM $ 0.0636
+0.46%
$ 156.58 million $ 10.31 million
May 6, 5 AM $ 0.0634
+0.44%
$ 155.86 million $ 10.23 million
May 6, 4 AM $ 0.0631
-0.07%
$ 155.19 million $ 10.06 million
May 6, 3 AM $ 0.0631
+1.98%
$ 155.29 million $ 9.74 million
May 6, 2 AM $ 0.0619
-1.69%
$ 152.27 million $ 9.53 million
May 6, 1 AM $ 0.063
+1.77%
$ 154.89 million $ 7.06 million
May 6, 12 AM $ 0.0619
-1.30%
$ 152.19 million $ 9.09 million
May 5, 11 PM $ 0.0627
-0.22%
$ 154.19 million $ 9.16 million
May 5, 10 PM $ 0.0628
+0.86%
$ 154.53 million $ 9.14 million
May 5, 9 PM $ 0.0623
+0.00%
$ 153.22 million $ 8.89 million
May 5, 8 PM $ 0.0623
+0.46%
$ 153.21 million $ 8.75 million
May 5, 7 PM $ 0.062
+0.47%
$ 152.51 million $ 8.43 million
May 5, 6 PM $ 0.0617
+0.24%
$ 151.8 million $ 8.05 million
May 5, 5 PM $ 0.0616
-0.80%
$ 151.43 million $ 8.29 million
May 5, 4 PM $ 0.062
-0.14%
$ 152.64 million $ 8.64 million
May 5, 3 PM $ 0.0621
-1.14%
$ 152.87 million $ 8.65 million