Falcons Historical Data

FAH Page 13
Download
Date Close Price change Market cap Trading volume
Jul 19, 8 AM $ 1.11
+0.16%
$ 557.45 million $ 2,594
Jul 19, 7 AM $ 1.11
-0.15%
$ 555.97 million $ 2,726
Jul 19, 6 AM $ 1.12
+0.11%
$ 557.81 million $ 2,713
Jul 19, 5 AM $ 1.12
+0.00%
$ 557.84 million $ 2,683
Jul 19, 4 AM $ 1.11
+0.07%
$ 557.17 million $ 2,660
Jul 19, 3 AM $ 1.12
+0.00%
$ 558.14 million $ 2,705
Jul 19, 2 AM $ 1.12
-0.21%
$ 557.51 million $ 2,697
Jul 19, 1 AM $ 1.12
+0.23%
$ 557.99 million $ 2,732
Jul 19, 12 AM $ 1.11
+0.22%
$ 556.14 million $ 2,732
Jul 18, 11 PM $ 1.11
+0.00%
$ 554.26 million $ 2,763
Jul 18, 10 PM $ 1.11
+0.23%
$ 553.51 million $ 2,720
Jul 18, 9 PM $ 1.11
+0.00%
$ 553.3 million $ 2,798
Jul 18, 8 PM $ 1.11
-0.13%
$ 554.59 million $ 2,857
Jul 18, 7 PM $ 1.11
-0.20%
$ 556.75 million $ 2,880
Jul 18, 6 PM $ 1.12
+0.13%
$ 559.28 million $ 2,840
Jul 18, 5 PM $ 1.11
+0.33%
$ 557.12 million $ 2,817
Jul 18, 4 PM $ 1.11
-0.16%
$ 553.97 million $ 2,753
Jul 18, 3 PM $ 1.11
-0.22%
$ 556.27 million $ 2,659
Jul 18, 2 PM $ 1.11
-0.11%
$ 556.55 million $ 2,710
Jul 18, 1 PM $ 1.12
-0.13%
$ 558.38 million $ 2,702
Jul 18, 12 PM $ 1.12
+0.16%
$ 557.75 million $ 2,691
Jul 18, 11 AM $ 1.11
-0.24%
$ 555.72 million $ 2,607
Jul 18, 10 AM $ 1.12
+0.00%
$ 558.07 million $ 2,669
Jul 18, 9 AM $ 1.12
-0.10%
$ 558.7 million $ 2,685
Jul 18, 8 AM $ 1.12
-0.26%
$ 558.04 million $ 2,614
Jul 18, 7 AM $ 1.12
+0.16%
$ 558.11 million $ 2,593
Jul 18, 6 AM $ 1.11
+0.00%
$ 555.86 million $ 2,554
Jul 18, 5 AM $ 1.11
+0.11%
$ 556.64 million $ 2,594
Jul 18, 4 AM $ 1.11
+0.02%
$ 556.03 million $ 2,577
Jul 18, 3 AM $ 1.11
+0.00%
$ 556.96 million $ 2,512
Jul 18, 2 AM $ 1.12
+0.17%
$ 557.96 million $ 2,607
Jul 18, 1 AM $ 1.12
+0.22%
$ 558.49 million $ 2,527
Jul 18, 12 AM $ 1.12
+0.23%
$ 557.93 million $ 2,465
Jul 17, 11 PM $ 1.11
+0.00%
$ 556 million $ 2,534
Jul 17, 10 PM $ 1.11
-0.30%
$ 557.4 million $ 2,560
Jul 17, 9 PM $ 1.12
+0.26%
$ 557.97 million $ 2,459
Jul 17, 8 PM $ 1.11
-0.13%
$ 555.56 million $ 2,460
Jul 17, 7 PM $ 1.11
+0.00%
$ 555.03 million $ 2,372
Jul 17, 6 PM $ 1.11
+0.20%
$ 556.45 million $ 2,355
Jul 17, 5 PM $ 1.11
-0.12%
$ 554.49 million $ 2,299
Jul 17, 4 PM $ 1.11
-0.14%
$ 556.02 million $ 2,331
Jul 17, 3 PM $ 1.11
+0.00%
$ 556.01 million $ 2,362
Jul 17, 2 PM $ 1.11
-0.49%
$ 557.05 million $ 2,317
Jul 17, 1 PM $ 1.12
+0.00%
$ 560.08 million $ 2,324
Jul 17, 12 PM $ 1.12
+0.20%
$ 558.95 million $ 2,304
Jul 17, 11 AM $ 1.11
+0.00%
$ 556.78 million $ 2,329
Jul 17, 10 AM $ 1.12
+0.00%
$ 557.92 million $ 2,372
Jul 17, 9 AM $ 1.11
-0.14%
$ 556.5 million $ 2,402
Jul 17, 8 AM $ 1.11
+0.10%
$ 556.42 million $ 2,445
Jul 17, 7 AM $ 1.11
-0.15%
$ 554.58 million $ 2,355