Falcons Historical Data

FAH Page 24
Download
Date Close Price change Market cap Trading volume
Jun 26, 7 PM $ 1.13
+0.00%
$ 563.16 million $ 2,623
Jun 26, 6 PM $ 1.12
+0.49%
$ 561.43 million $ 2,624
Jun 26, 5 PM $ 1.11
+0.00%
$ 557.2 million $ 2,642
Jun 26, 4 PM $ 1.12
+0.38%
$ 560.3 million $ 2,743
Jun 26, 3 PM $ 1.11
+0.52%
$ 555.12 million $ 2,751
Jun 26, 2 PM $ 1.1
+0.26%
$ 550.08 million $ 2,705
Jun 26, 12 PM $ 1.11
+0.49%
$ 553.99 million $ 2,794
Jun 26, 11 AM $ 1.1
+0.09%
$ 548.2 million $ 2,679
Jun 26, 10 AM $ 1.09
+0.00%
$ 545.98 million $ 2,661
Jun 26, 9 AM $ 1.1
+0.00%
$ 548.56 million $ 2,719
Jun 26, 8 AM $ 1.1
-0.56%
$ 550.45 million $ 2,750
Jun 26, 7 AM $ 1.1
+0.00%
$ 550.92 million $ 2,686
Jun 26, 6 AM $ 1.1
+0.24%
$ 549.57 million $ 2,778
Jun 26, 5 AM $ 1.1
+0.00%
$ 550.89 million $ 2,736
Jun 26, 4 AM $ 1.11
+0.00%
$ -- $ 2,699
Jun 26, 3 AM $ 1.12
+0.00%
$ 558.42 million $ 2,759
Jun 26, 2 AM $ 1.11
-0.45%
$ 556.78 million $ 2,786
Jun 26, 1 AM $ 1.12
+0.71%
$ 560.84 million $ 2,857
Jun 26, 12 AM $ 1.12
+0.00%
$ 559.9 million $ 2,805
Jun 25, 11 PM $ 1.11
+0.00%
$ 556.87 million $ 2,765
Jun 25, 10 PM $ 1.11
-0.38%
$ 554.57 million $ 2,829
Jun 25, 9 PM $ 1.12
+0.09%
$ 558.96 million $ 2,829
Jun 25, 8 PM $ 1.11
+0.00%
$ 556.6 million $ 2,807
Jun 25, 7 PM $ 1.11
+0.00%
$ 555.14 million $ 2,792
Jun 25, 6 PM $ 1.11
+0.00%
$ 552.98 million $ 2,789
Jun 25, 3 PM $ 1.1
+0.28%
$ 550.81 million $ 2,570
Jun 25, 2 PM $ 1.09
-0.55%
$ 546.64 million $ 2,529
Jun 25, 1 PM $ 1.09
-0.26%
$ 546.35 million $ 2,446
Jun 25, 12 PM $ 1.1
-0.46%
$ 550.13 million $ 2,542
Jun 25, 11 AM $ 1.11
+0.00%
$ 555.51 million $ 2,444
Jun 25, 10 AM $ 1.11
+0.33%
$ 554.02 million $ 2,566
Jun 25, 9 AM $ 1.1
+0.53%
$ 549.89 million $ 2,536
Jun 25, 8 AM $ 1.09
-0.08%
$ 545.36 million $ 2,540
Jun 25, 7 AM $ 1.1
-0.39%
$ 547.84 million $ 2,550
Jun 25, 6 AM $ 1.11
-0.34%
$ 552.84 million $ 2,617
Jun 25, 5 AM $ 1.12
-0.52%
$ 557.9 million $ 2,603
Jun 25, 4 AM $ 1.13
+0.54%
$ 562.65 million $ 2,599
Jun 25, 3 AM $ 1.12
+0.00%
$ 561.07 million $ 2,573
Jun 25, 2 AM $ 1.12
-0.05%
$ 558.88 million $ 2,583
Jun 25, 1 AM $ 1.12
-0.57%
$ 560.81 million $ 2,552
Jun 25, 12 AM $ 1.12
+0.35%
$ 561.72 million $ 2,519
Jun 24, 11 PM $ 1.12
+0.46%
$ 558 million $ 2,505
Jun 24, 10 PM $ 1.11
-0.54%
$ 554.87 million $ 2,465
Jun 24, 9 PM $ 1.11
+0.00%
$ 555.16 million $ 2,361
Jun 24, 8 PM $ 1.1
-0.24%
$ 552.32 million $ 2,360
Jun 24, 7 PM $ 1.1
+0.45%
$ 552.35 million $ 2,330
Jun 24, 6 PM $ 1.1
+0.00%
$ 548.21 million $ 2,426
Jun 24, 5 PM $ 1.1
-0.35%
$ 550.18 million $ 2,443
Jun 24, 4 PM $ 1.11
+0.37%
$ 554.74 million $ 2,457
Jun 24, 3 PM $ 1.11
-0.14%
$ 554.37 million $ 2,475