Falcons Historical Data

FAH Page 18
Download
Date Close Price change Market cap Trading volume
Jul 9, 2 AM $ 1.11
+0.00%
$ 556.88 million $ 2,607
Jul 9, 1 AM $ 1.12
+0.44%
$ 559.93 million $ 2,646
Jul 9, 12 AM $ 1.11
-0.22%
$ 556.22 million $ 2,705
Jul 8, 11 PM $ 1.11
+0.51%
$ 556.12 million $ 2,679
Jul 8, 10 PM $ 1.11
+0.56%
$ 555.37 million $ 2,591
Jul 8, 9 PM $ 1.11
+0.32%
$ 554.04 million $ 2,565
Jul 8, 8 PM $ 1.1
+0.00%
$ 549.9 million $ 2,533
Jul 8, 7 PM $ 1.1
+1.02%
$ 552.05 million $ 2,519
Jul 8, 6 PM $ 1.09
-0.18%
$ 544.37 million $ 2,449
Jul 8, 5 PM $ 1.08
-0.26%
$ 542.46 million $ 2,411
Jul 8, 4 PM $ 1.09
-0.59%
$ 546.75 million $ 2,384
Jul 8, 3 PM $ 1.11
+0.50%
$ 552.93 million $ 2,358
Jul 8, 2 PM $ 1.1
+0.00%
$ 548.75 million $ 2,357
Jul 8, 1 PM $ 1.09
-0.39%
$ 546.33 million $ 2,354
Jul 8, 12 PM $ 1.09
-0.39%
$ 544.99 million $ 2,243
Jul 8, 11 AM $ 1.1
-0.21%
$ 549.3 million $ 2,269
Jul 8, 10 AM $ 1.11
+0.00%
$ 553 million $ 2,370
Jul 8, 9 AM $ 1.1
-0.47%
$ 551.53 million $ 2,366
Jul 8, 8 AM $ 1.1
-0.30%
$ 552.23 million $ 2,315
Jul 8, 7 AM $ 1.11
-0.23%
$ 557.04 million $ 2,236
Jul 8, 6 AM $ 1.12
+0.46%
$ 560.55 million $ 2,227
Jul 8, 5 AM $ 1.11
+0.47%
$ 556.44 million $ 2,263
Jul 8, 4 AM $ 1.1
+0.45%
$ 552.13 million $ 2,178
Jul 8, 3 AM $ 1.1
-0.29%
$ 547.67 million $ 2,234
Jul 8, 2 AM $ 1.1
+0.00%
$ 547.85 million $ 2,345
Jul 8, 1 AM $ 1.1
+0.28%
$ 550.68 million $ 2,378
Jul 8, 12 AM $ 1.1
-0.53%
$ 552 million $ 2,365
Jul 7, 11 PM $ 1.1
+0.00%
$ 552.21 million $ 2,438
Jul 7, 10 PM $ 1.11
+0.00%
$ 554.43 million $ 2,496
Jul 7, 9 PM $ 1.11
-0.42%
$ 557.08 million $ 2,593
Jul 7, 8 PM $ 1.12
+0.00%
$ 558.13 million $ 2,666
Jul 7, 7 PM $ 1.12
+0.00%
$ 560.42 million $ 2,669
Jul 7, 6 PM $ 1.12
+0.45%
$ 558.37 million $ 2,690
Jul 7, 5 PM $ 1.11
-0.09%
$ 553.11 million $ 2,633
Jul 7, 4 PM $ 1.1
+0.16%
$ 550.7 million $ 2,652
Jul 7, 3 PM $ 1.09
+0.48%
$ 547.24 million $ 2,668
Jul 7, 2 PM $ 1.09
-0.53%
$ 542.81 million $ 2,644
Jul 7, 1 PM $ 1.1
+0.00%
$ 547.94 million $ 2,670
Jul 7, 12 PM $ 1.1
+0.00%
$ 548.64 million $ 2,721
Jul 7, 11 AM $ 1.09
-0.57%
$ 545.42 million $ 2,688
Jul 7, 10 AM $ 1.1
-0.58%
$ 551.18 million $ 2,750
Jul 7, 9 AM $ 1.1
+0.00%
$ 552.33 million $ 2,735
Jul 7, 8 AM $ 1.11
+0.00%
$ 553.59 million $ 2,796
Jul 7, 7 AM $ 1.11
+0.57%
$ 554.95 million $ 2,748
Jul 7, 6 AM $ 1.11
+0.37%
$ 553.1 million $ 2,778
Jul 7, 5 AM $ 1.11
-0.36%
$ 553.07 million $ 2,754
Jul 7, 4 AM $ 1.11
+0.00%
$ 556.75 million $ 2,833
Jul 7, 3 AM $ 1.12
+0.55%
$ 559.38 million $ 2,805
Jul 7, 2 AM $ 1.11
+0.68%
$ 553.8 million $ 2,766
Jul 7, 1 AM $ 1.09
-0.34%
$ 546.92 million $ 2,623