Falcon Finance Historical Data

FF
Download
Date Close Price change Market cap Trading volume
Today $ 0.0765
-0.02%
$ 246.87 million $ 30.93 million
Yesterday $ 0.0764
-14.60%
$ 246.52 million $ 33.73 million
Jun 8, 2026 $ 0.0895
-4.20%
$ 288.68 million $ 10.77 million
Jun 7, 2026 $ 0.0934
+2.06%
$ 301.33 million $ 14.34 million
Jun 6, 2026 $ 0.0916
-2.50%
$ 295.25 million $ 19.66 million
Jun 5, 2026 $ 0.0939
+1.30%
$ 302.82 million $ 20.87 million
Jun 4, 2026 $ 0.0927
-1.33%
$ 298.93 million $ 21.65 million
Jun 3, 2026 $ 0.094
-1.95%
$ 231.27 million $ 35.1 million
Jun 2, 2026 $ 0.0958
-13.09%
$ 235.86 million $ 24.1 million
Jun 1, 2026 $ 0.11
+9.19%
$ 271.34 million $ 39.25 million
May 31, 2026 $ 0.101
+1.39%
$ 248.64 million $ 11.92 million
May 30, 2026 $ 0.0996
-1.35%
$ 245.32 million $ 15.48 million
May 29, 2026 $ 0.101
-0.92%
$ 248.65 million $ 30.12 million
May 28, 2026 $ 0.102
-0.51%
$ 251.21 million $ 28.17 million
May 27, 2026 $ 0.102
+8.28%
$ 252.24 million $ 86.67 million
May 26, 2026 $ 0.0946
+4.75%
$ 232.64 million $ 26.95 million
May 25, 2026 $ 0.0903
+6.03%
$ 222.12 million $ 14.7 million
May 24, 2026 $ 0.0852
-1.48%
$ 209.6 million $ 7.61 million
May 23, 2026 $ 0.0864
-2.17%
$ 212.5 million $ 22.64 million
May 22, 2026 $ 0.0883
-0.83%
$ 217.09 million $ 14.93 million
May 21, 2026 $ 0.0891
+1.19%
$ 219.21 million $ 13.75 million
May 20, 2026 $ 0.088
-0.37%
$ 216.76 million $ 13.49 million
May 19, 2026 $ 0.0884
+3.65%
$ 217.35 million $ 19.33 million
May 18, 2026 $ 0.0853
-1.77%
$ 209.73 million $ 20.62 million
May 17, 2026 $ 0.0868
-3.25%
$ 213.41 million $ 19.22 million
May 16, 2026 $ 0.0897
+0.35%
$ 220.23 million $ 29.24 million
May 15, 2026 $ 0.0894
+10.09%
$ 219.96 million $ 63.41 million
May 14, 2026 $ 0.0812
-3.20%
$ 199.8 million $ 47.21 million
May 13, 2026 $ 0.0839
+33.87%
$ 206.41 million $ 73.59 million
May 12, 2026 $ 0.0656
-7.60%
$ 161.49 million $ 43.8 million
May 11, 2026 $ 0.071
+21.84%
$ 174.78 million $ 44.51 million
May 10, 2026 $ 0.0583
-11.05%
$ 143.55 million $ 4.04 million
May 9, 2026 $ 0.0656
-0.51%
$ 161.38 million $ 10.08 million
May 8, 2026 $ 0.0659
+2.03%
$ 162.2 million $ 11.08 million
May 7, 2026 $ 0.0646
+1.75%
$ 158.97 million $ 15.67 million
May 6, 2026 $ 0.0635
+1.33%
$ 156.23 million $ 11.16 million
May 5, 2026 $ 0.0627
-0.97%
$ 154.19 million $ 9.16 million
May 4, 2026 $ 0.0633
-0.04%
$ 155.7 million $ 11.3 million
May 3, 2026 $ 0.0633
-1.11%
$ 155.76 million $ 6.63 million
May 2, 2026 $ 0.064
-1.00%
$ 157.51 million $ 7.87 million
May 1, 2026 $ 0.0647
+2.75%
$ 159.1 million $ 12.66 million
Apr 30, 2026 $ 0.0629
-1.32%
$ 159.68 million $ 12.62 million
Apr 29, 2026 $ 0.0638
-3.60%
$ 156.8 million $ 12.29 million
Apr 28, 2026 $ 0.0662
+0.34%
$ 162.76 million $ 10.13 million
Apr 27, 2026 $ 0.0659
-5.24%
$ 162.19 million $ 20.37 million
Apr 26, 2026 $ 0.0696
+0.19%
$ 171.2 million $ 12.46 million
Apr 25, 2026 $ 0.0694
-3.89%
$ 170.67 million $ 22.08 million
Apr 24, 2026 $ 0.0723
+0.12%
$ 177.71 million $ 15.45 million
Apr 23, 2026 $ 0.0722
-2.89%
$ 177.54 million $ 13.16 million
Apr 22, 2026 $ 0.0743
-1.36%
$ 182.87 million $ 12.18 million
Download