Falcon Finance Historical Data

FF Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2026 $ 0.0893
-0.87%
$ 232.4 million $ 21.88 million
Jan 13, 2026 $ 0.0901
+5.51%
$ 234.5 million $ 15.73 million
Jan 12, 2026 $ 0.0854
-3.29%
$ 222.14 million $ 18.11 million
Jan 11, 2026 $ 0.0883
+0.65%
$ 229.7 million $ 11.53 million
Jan 10, 2026 $ 0.0877
+0.00%
$ 228.26 million $ 9.83 million
Jan 9, 2026 $ 0.0877
-0.99%
$ 228.27 million $ 10.73 million
Jan 8, 2026 $ 0.0886
-2.15%
$ 230.59 million $ 11.48 million
Jan 7, 2026 $ 0.0906
-8.41%
$ 235.59 million $ 17.26 million
Jan 6, 2026 $ 0.0989
+1.25%
$ 257.2 million $ 17.75 million
Jan 5, 2026 $ 0.0976
+2.51%
$ 254.08 million $ 16.79 million
Jan 4, 2026 $ 0.0953
+0.00%
$ 247.85 million $ 8.35 million
Jan 3, 2026 $ 0.0953
-0.96%
$ 247.85 million $ 12.43 million
Jan 2, 2026 $ 0.0962
+8.06%
$ 250.24 million $ 20.16 million
Jan 1, 2026 $ 0.089
+3.03%
$ 231.58 million $ 7.37 million
Dec 31, 2025 $ 0.0864
+0.01%
$ 224.76 million $ 13.54 million
Dec 30, 2025 $ 0.0859
-2.78%
$ 224.88 million $ 13.3 million
Dec 29, 2025 $ 0.0889
-4.37%
$ 229.96 million $ 12.03 million
Dec 28, 2025 $ 0.0932
-3.00%
$ 241.79 million $ 7.8 million
Dec 27, 2025 $ 0.0955
-0.74%
$ 250.11 million $ 8.13 million
Dec 26, 2025 $ 0.0961
+1.76%
$ 250.31 million $ 10.85 million
Dec 25, 2025 $ 0.0955
+1.69%
$ 245.61 million $ 15 million
Dec 24, 2025 $ 0.0942
+0.43%
$ 244.49 million $ 10.85 million
Dec 23, 2025 $ 0.0936
-2.76%
$ 243.95 million $ 39.02 million
Dec 22, 2025 $ 0.0942
+0.18%
$ 250.27 million $ 13.32 million
Dec 21, 2025 $ 0.0945
-0.12%
$ 244.67 million $ 17.32 million
Dec 20, 2025 $ 0.0946
-0.73%
$ 246.28 million $ 14.76 million
Dec 19, 2025 $ 0.0947
+3.54%
$ 248 million $ 14.05 million
Dec 18, 2025 $ 0.0913
-3.32%
$ 237.89 million $ 21.3 million
Dec 17, 2025 $ 0.0942
-7.93%
$ 245.62 million $ 16.7 million