Falcon Finance Historical Data

FF Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.133
-1.03%
$ 342.16 million $ 156.61 million
Nov 24, 2025 $ 0.137
+7.26%
$ 348.91 million $ 168.29 million
Nov 23, 2025 $ 0.13
+2.42%
$ 332.31 million $ 153.38 million
Nov 22, 2025 $ 0.128
+1.08%
$ 329.65 million $ 162.91 million
Nov 21, 2025 $ 0.123
-8.36%
$ 329.26 million $ 180.37 million
Nov 20, 2025 $ 0.137
-5.17%
$ 350.63 million $ 164.11 million
Nov 19, 2025 $ 0.145
+0.96%
$ 376.86 million $ 179.23 million
Nov 18, 2025 $ 0.148
+16.50%
$ 373.26 million $ 210.84 million
Nov 17, 2025 $ 0.127
-1.00%
$ 329.83 million $ 151.58 million
Nov 16, 2025 $ 0.125
-3.72%
$ 333.19 million $ 152.59 million
Nov 15, 2025 $ 0.13
-5.02%
$ 339.06 million $ 157.9 million
Nov 14, 2025 $ 0.138
+4.35%
$ 357.03 million $ 193.46 million
Nov 13, 2025 $ 0.133
+1.97%
$ 343.56 million $ 202.89 million
Nov 12, 2025 $ 0.132
+4.73%
$ 339.69 million $ 31.74 million
Nov 11, 2025 $ 0.126
-10.87%
$ 327.65 million $ 148.01 million
Nov 10, 2025 $ 0.141
+7.01%
$ 367.6 million $ 191.35 million
Nov 9, 2025 $ 0.132
-0.22%
$ 343.78 million $ 139.7 million
Nov 8, 2025 $ 0.132
+7.63%
$ 344.3 million $ 185.94 million
Nov 7, 2025 $ 0.123
+11.46%
$ 319.9 million $ 143.16 million
Nov 6, 2025 $ 0.11
-8.55%
$ 287.02 million $ 121.11 million
Nov 5, 2025 $ 0.121
+0.58%
$ 313.61 million $ 140.37 million
Nov 4, 2025 $ 0.12
+2.22%
$ 311.81 million $ 151.85 million
Nov 3, 2025 $ 0.117
-2.77%
$ 305.03 million $ 140.38 million
Nov 2, 2025 $ 0.121
-4.10%
$ 313.9 million $ 110.84 million
Nov 1, 2025 $ 0.126
-0.91%
$ 327.14 million $ 119.28 million
Oct 31, 2025 $ 0.127
+4.54%
$ 330.16 million $ 150.59 million
Oct 30, 2025 $ 0.122
-19.98%
$ 315.45 million $ 141.67 million
Oct 29, 2025 $ 0.152
+5.61%
$ 395.51 million $ 168.54 million
Oct 28, 2025 $ 0.144
-13.88%
$ 374.07 million $ 167.22 million
Oct 27, 2025 $ 0.167
-13.37%
$ 433.68 million $ 240.34 million
Oct 26, 2025 $ 0.192
+18.64%
$ 500.38 million $ 238.22 million
Oct 25, 2025 $ 0.162
-4.36%
$ 421.68 million $ 114.04 million
Oct 24, 2025 $ 0.17
+9.92%
$ 440.89 million $ 193.25 million
Oct 23, 2025 $ 0.157
+12.98%
$ 403.69 million $ 145.49 million
Oct 22, 2025 $ 0.138
-13.63%
$ 360.77 million $ 181.74 million
Oct 21, 2025 $ 0.161
+13.38%
$ 414.11 million $ 244.71 million
Oct 20, 2025 $ 0.142
+15.10%
$ 371.24 million $ 171.65 million
Oct 19, 2025 $ 0.128
+2.81%
$ 321.14 million $ 127.01 million
Oct 18, 2025 $ 0.124
+1.98%
$ 322.59 million $ 112.07 million
Oct 17, 2025 $ 0.123
-8.54%
$ 317.26 million $ 160.81 million
Oct 16, 2025 $ 0.134
-6.81%
$ 349.63 million $ 152.79 million
Oct 15, 2025 $ 0.14
-8.65%
$ 374.58 million $ 171.43 million
Oct 14, 2025 $ 0.152
-13.08%
$ 397.57 million $ 317.8 million
Oct 13, 2025 $ 0.175
+33.64%
$ 454.65 million $ 1.5 billion
Oct 12, 2025 $ 0.131
+18.54%
$ 339.87 million $ 1.78 billion
Oct 11, 2025 $ 0.11
+19.06%
$ 286.91 million $ 515.42 million
Oct 10, 2025 $ 0.0926
-35.31%
$ 240.15 million $ 272.55 million
Oct 9, 2025 $ 0.143
-11.67%
$ 372.18 million $ 214.44 million
Oct 8, 2025 $ 0.162
+0.54%
$ 421.48 million $ 187.93 million
Oct 7, 2025 $ 0.161
-13.90%
$ 418.75 million $ 151.59 million