Falcons Historical Data

FAH Page 4
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 1.39
+0.00%
$ -- $ 1
Mar 27, 2025 $ 1.39
+0.00%
$ -- $ 18,515
Mar 20, 2025 $ 1.39
+0.57%
$ -- $ 18,878
Mar 13, 2025 $ 1.39
-0.01%
$ -- $ 44,847
Mar 6, 2025 $ 1.39
-0.09%
$ -- $ 44,852
Feb 27, 2025 $ 1.39
+0.51%
$ -- $ 48,384
Feb 20, 2025 $ 1.39
+0.52%
$ -- $ 226,996
Feb 19, 2025 $ 1.38
-0.52%
$ 690.57 million $ 239,776
Feb 18, 2025 $ 1.39
+0.49%
$ 694.18 million $ 232,967
Feb 17, 2025 $ 1.39
+0.50%
$ 694.07 million $ 236,031
Feb 16, 2025 $ 1.38
-0.50%
$ 690.62 million $ 231,547
Feb 15, 2025 $ 1.39
-0.01%
$ 694.02 million $ 236,779
Feb 14, 2025 $ 1.39
+0.01%
$ 694.11 million $ 237,522
Feb 13, 2025 $ 1.39
+0.51%
$ 694.01 million $ 229,846
Feb 12, 2025 $ 1.38
+0.02%
$ 690.46 million $ 227,188
Feb 11, 2025 $ 1.38
-0.49%
$ 690.32 million $ 230,296
Feb 10, 2025 $ 1.39
-0.02%
$ 693.71 million $ 232,122
Feb 9, 2025 $ 1.39
-0.01%
$ 693.82 million $ 230,152
Feb 8, 2025 $ 1.39
+0.07%
$ 693.87 million $ 233,890
Feb 7, 2025 $ 1.39
+0.17%
$ 693.4 million $ 242,421
Feb 6, 2025 $ 1.38
-0.50%
$ 692.2 million $ 244,472
Feb 5, 2025 $ 1.39
-0.12%
$ 695.65 million $ 226,471
Feb 4, 2025 $ 1.39
+0.53%
$ 696.49 million $ 234,605
Feb 3, 2025 $ 1.39
-0.51%
$ 692.79 million $ 236,739
Feb 2, 2025 $ 1.39
+0.03%
$ 696.35 million $ 229,730
Feb 1, 2025 $ 1.39
-0.15%
$ 696.15 million $ 229,429
Jan 31, 2025 $ 1.39
+0.53%
$ 697.19 million $ 238,145
Jan 30, 2025 $ 1.39
-0.01%
$ 693.54 million $ 231,909
Jan 29, 2025 $ 1.39
-0.53%
$ 693.58 million $ 235,966
Jan 28, 2025 $ 1.39
+0.04%
$ 697.25 million $ 238,650
Jan 27, 2025 $ 1.39
+0.31%
$ 696.99 million $ 170,488
Jan 26, 2025 $ 1.39
-0.03%
$ 694.82 million $ 51,997
Jan 25, 2025 $ 1.39
+0.01%
$ 695.01 million $ 236,277
Jan 24, 2025 $ 1.39
+0.70%
$ 694.93 million $ 251,813
Jan 23, 2025 $ 1.38
-0.09%
$ 690.11 million $ 223,201
Jan 22, 2025 $ 1.38
+0.05%
$ 690.75 million $ 219,779
Jan 21, 2025 $ 1.38
-1.23%
$ 690.39 million $ 226,530
Jan 20, 2025 $ 1.4
+0.55%
$ 699.01 million $ 187,330
Jan 19, 2025 $ 1.39
+1.30%
$ 695.19 million $ 194,663
Jan 18, 2025 $ 1.37
-0.52%
$ 686.24 million $ 198,956
Jan 17, 2025 $ 1.38
+0.64%
$ 689.79 million $ 199,739
Jan 16, 2025 $ 1.37
-0.48%
$ 685.41 million $ 193,092
Jan 15, 2025 $ 1.38
-0.12%
$ 688.73 million $ 189,596
Jan 14, 2025 $ 1.38
+0.04%
$ 689.32 million $ 192,445
Jan 13, 2025 $ 1.38
-0.66%
$ 689.15 million $ 218,632
Jan 12, 2025 $ 1.39
-0.09%
$ 693.8 million $ 188,352
Jan 11, 2025 $ 1.39
-0.02%
$ 693.82 million $ 194,305
Jan 10, 2025 $ 1.39
-0.02%
$ 693.83 million $ 198,356
Jan 9, 2025 $ 1.39
-0.03%
$ 693.74 million $ 184,582
Jan 8, 2025 $ 1.39
+0.07%
$ 694.39 million $ 182,974