Falcon Finance Historical Data

FF Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0725
-2.02%
$ 177.87 million $ 21.58 million
Mar 4, 2026 $ 0.074
+0.42%
$ 181.51 million $ 35.14 million
Mar 3, 2026 $ 0.0737
-5.36%
$ 180.75 million $ 44.22 million
Mar 2, 2026 $ 0.0778
-1.33%
$ 190.98 million $ 23.53 million
Mar 1, 2026 $ 0.0789
-1.82%
$ 193.55 million $ 23.05 million
Feb 28, 2026 $ 0.0803
+1.99%
$ 187.39 million $ 28.38 million
Feb 27, 2026 $ 0.0788
-4.05%
$ 183.74 million $ 26.07 million
Feb 26, 2026 $ 0.0821
+2.58%
$ 191.45 million $ 15.6 million
Feb 25, 2026 $ 0.08
+0.64%
$ 186.53 million $ 27.48 million
Feb 24, 2026 $ 0.0795
+3.01%
$ 185.31 million $ 27.56 million
Feb 23, 2026 $ 0.0771
-2.49%
$ 179.89 million $ 24.58 million
Feb 22, 2026 $ 0.0791
-0.41%
$ 184.48 million $ 18.24 million
Feb 21, 2026 $ 0.0794
+0.62%
$ 185.24 million $ 20.01 million
Feb 20, 2026 $ 0.0789
-0.87%
$ 184.1 million $ 22.33 million
Feb 19, 2026 $ 0.0796
-0.14%
$ 185.69 million $ 18.66 million
Feb 18, 2026 $ 0.0797
-0.79%
$ 185.98 million $ 18.67 million
Feb 17, 2026 $ 0.0804
-2.18%
$ 187.41 million $ 19.15 million
Feb 16, 2026 $ 0.0822
+3.25%
$ 191.64 million $ 23.76 million
Feb 15, 2026 $ 0.0796
-3.12%
$ 185.59 million $ 32.9 million
Feb 14, 2026 $ 0.0821
+0.89%
$ 191.55 million $ 20.47 million
Feb 13, 2026 $ 0.0814
-0.09%
$ 189.86 million $ 20.79 million
Feb 12, 2026 $ 0.0815
+2.29%
$ 190.03 million $ 23.4 million
Feb 11, 2026 $ 0.0797
+0.92%
$ 185.78 million $ 25.45 million
Feb 10, 2026 $ 0.0789
-1.00%
$ 184.08 million $ 25.75 million
Feb 9, 2026 $ 0.0797
-1.38%
$ 185.84 million $ 23.98 million
Feb 8, 2026 $ 0.0808
-1.78%
$ 188.53 million $ 21.91 million
Feb 7, 2026 $ 0.0823
-0.61%
$ 191.71 million $ 29.31 million
Feb 6, 2026 $ 0.0828
+10.52%
$ 192.77 million $ 56.56 million
Feb 5, 2026 $ 0.0749
-2.93%
$ 174.41 million $ 45.88 million
Feb 4, 2026 $ 0.0771
+0.12%
$ 179.76 million $ 30.9 million
Feb 3, 2026 $ 0.077
-3.09%
$ 179.46 million $ 31.08 million
Feb 2, 2026 $ 0.0795
+0.15%
$ 185.16 million $ 26.32 million
Feb 1, 2026 $ 0.0794
-3.18%
$ 184.9 million $ 34.6 million
Jan 31, 2026 $ 0.082
-2.44%
$ 190.98 million $ 33.59 million
Jan 30, 2026 $ 0.084
-4.42%
$ 195.76 million $ 23.62 million
Jan 29, 2026 $ 0.0879
+1.53%
$ 204.8 million $ 26.2 million
Jan 28, 2026 $ 0.0866
-3.13%
$ 201.72 million $ 24.83 million
Jan 27, 2026 $ 0.0894
-5.51%
$ 208.24 million $ 22.41 million
Jan 26, 2026 $ 0.0946
+7.24%
$ 220.37 million $ 33.42 million
Jan 25, 2026 $ 0.0882
-1.56%
$ 205.49 million $ 28.62 million
Jan 24, 2026 $ 0.0896
+2.04%
$ 208.63 million $ 19.09 million
Jan 23, 2026 $ 0.0878
+0.09%
$ 204.49 million $ 21.66 million
Jan 22, 2026 $ 0.0878
+3.73%
$ 204.24 million $ 27.84 million
Jan 21, 2026 $ 0.0846
+5.14%
$ 196.7 million $ 31.89 million
Jan 20, 2026 $ 0.0805
-1.95%
$ 187.14 million $ 61.39 million
Jan 19, 2026 $ 0.0821
+2.29%
$ 190.77 million $ 44.98 million
Jan 18, 2026 $ 0.0802
-8.31%
$ 208.99 million $ 23.19 million
Jan 17, 2026 $ 0.0875
-1.38%
$ 227.69 million $ 19.38 million
Jan 16, 2026 $ 0.0887
+1.66%
$ 230.94 million $ 23.4 million
Jan 15, 2026 $ 0.0873
-2.27%
$ 227.22 million $ 24.03 million