Falcons Historical Data

FAH Page 21
Download
Date Close Price change Market cap Trading volume
Jul 2, 10 PM $ 1.08
-0.61%
$ 538.46 million $ 2,423
Jul 2, 9 PM $ 1.08
-0.28%
$ 538.48 million $ 2,371
Jul 2, 8 PM $ 1.09
+0.00%
$ 543.19 million $ 2,392
Jul 2, 7 PM $ 1.09
-0.53%
$ 546.55 million $ 2,405
Jul 2, 6 PM $ 1.1
-0.30%
$ 550.66 million $ 2,464
Jul 2, 5 PM $ 1.1
-0.56%
$ 549.56 million $ 2,421
Jul 2, 4 PM $ 1.1
+0.37%
$ 550.46 million $ 2,394
Jul 2, 3 PM $ 1.1
-0.52%
$ 550.07 million $ 2,514
Jul 2, 2 PM $ 1.11
+0.32%
$ 554.61 million $ 2,565
Jul 2, 1 PM $ 1.11
+0.45%
$ 554.72 million $ 2,463
Jul 2, 12 PM $ 1.11
-0.33%
$ 553.71 million $ 2,467
Jul 2, 11 AM $ 1.11
-0.56%
$ 557.45 million $ 2,603
Jul 2, 10 AM $ 1.12
-0.22%
$ 557.79 million $ 2,469
Jul 2, 9 AM $ 1.11
+0.00%
$ 556.41 million $ 2,475
Jul 2, 8 AM $ 1.11
+0.24%
$ 554.62 million $ 2,496
Jul 2, 7 AM $ 1.1
+0.00%
$ 550.32 million $ 2,420
Jul 2, 6 AM $ 1.1
+0.28%
$ 548.48 million $ 2,473
Jul 2, 5 AM $ 1.09
+0.00%
$ 545.22 million $ 2,587
Jul 2, 4 AM $ 1.09
-0.38%
$ 546.59 million $ 2,608
Jul 2, 3 AM $ 1.1
-0.24%
$ 550.89 million $ 2,673
Jul 2, 2 AM $ 1.1
-0.24%
$ 549.57 million $ 2,604
Jul 2, 1 AM $ 1.1
-0.29%
$ 549.04 million $ 2,605
Jul 2, 12 AM $ 1.1
+0.00%
$ 552.2 million $ 2,660
Jul 1, 11 PM $ 1.11
-0.48%
$ 555.3 million $ 2,632
Jul 1, 10 PM $ 1.12
+0.48%
$ 559.6 million $ 2,604
Jul 1, 9 PM $ 1.12
-0.38%
$ 558.9 million $ 2,600
Jul 1, 8 PM $ 1.12
+0.56%
$ 559.06 million $ 2,580
Jul 1, 7 PM $ 1.12
+0.50%
$ 558.9 million $ 2,498
Jul 1, 6 PM $ 1.12
+0.00%
$ 558.94 million $ 2,538
Jul 1, 5 PM $ 1.11
+0.45%
$ 556.35 million $ 2,635
Jul 1, 4 PM $ 1.1
-0.53%
$ 551.98 million $ 2,561
Jul 1, 3 PM $ 1.11
+0.33%
$ 557.5 million $ 2,650
Jul 1, 2 PM $ 1.11
-0.43%
$ 553.41 million $ 2,624
Jul 1, 1 PM $ 1.12
-0.32%
$ 557.64 million $ 2,646
Jul 1, 12 PM $ 1.11
+0.41%
$ 556.19 million $ 2,650
Jul 1, 11 AM $ 1.11
+0.22%
$ 556.44 million $ 2,595
Jul 1, 10 AM $ 1.12
+0.00%
$ 557.7 million $ 2,607
Jul 1, 9 AM $ 1.11
+0.50%
$ 555.41 million $ 2,609
Jul 1, 8 AM $ 1.1
+0.28%
$ 551.89 million $ 2,698
Jul 1, 7 AM $ 1.1
+0.00%
$ 551.94 million $ 2,775
Jul 1, 6 AM $ 1.11
+0.56%
$ 554.43 million $ 2,775
Jul 1, 5 AM $ 1.11
-0.15%
$ 553.1 million $ 2,778
Jul 1, 4 AM $ 1.11
+0.00%
$ 556.79 million $ 2,723
Jul 1, 3 AM $ 1.12
+0.30%
$ 559.97 million $ 2,719
Jul 1, 2 AM $ 1.11
+0.25%
$ 556.36 million $ 2,769
Jul 1, 1 AM $ 1.11
-0.44%
$ 553 million $ 2,720
Jul 1, 12 AM $ 1.11
+0.00%
$ 553.79 million $ 2,875
Jun 30, 11 PM $ 1.11
+0.32%
$ 555.46 million $ 2,873
Jun 30, 10 PM $ 1.1
+0.43%
$ 552.33 million $ 2,836
Jun 30, 9 PM $ 1.1
-0.45%
$ 548.27 million $ 2,850