Falcon Finance Historical Data

FF Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.103
+2.13%
$ 266.44 million $ 18.65 million
Dec 15, 2025 $ 0.0999
-7.37%
$ 261.48 million $ 18.07 million
Dec 14, 2025 $ 0.109
-5.72%
$ 280.68 million $ 15.68 million
Dec 13, 2025 $ 0.114
+0.48%
$ 299.48 million $ 12.24 million
Dec 12, 2025 $ 0.114
-1.98%
$ 296.25 million $ 16.85 million
Dec 11, 2025 $ 0.116
+0.68%
$ 301.99 million $ 18.64 million
Dec 10, 2025 $ 0.115
-2.53%
$ 300.22 million $ 18.36 million
Dec 9, 2025 $ 0.118
+3.54%
$ 307.39 million $ 21.55 million
Dec 8, 2025 $ 0.114
+2.44%
$ 297.51 million $ 14.54 million
Dec 7, 2025 $ 0.112
-1.66%
$ 290.16 million $ 16.95 million
Dec 6, 2025 $ 0.113
-1.44%
$ 295.32 million $ 11.38 million
Dec 5, 2025 $ 0.115
-0.77%
$ 299.65 million $ 28.66 million
Dec 4, 2025 $ 0.116
-7.59%
$ 302.04 million $ 146.33 million
Dec 3, 2025 $ 0.126
+8.56%
$ 326.92 million $ 166.3 million
Dec 2, 2025 $ 0.116
+8.20%
$ 301.04 million $ 141.14 million
Dec 1, 2025 $ 0.107
-7.06%
$ 278.24 million $ 149.38 million
Nov 30, 2025 $ 0.116
-0.20%
$ 299.36 million $ 140.7 million
Nov 29, 2025 $ 0.117
+0.44%
$ 302.26 million $ 146.21 million
Nov 28, 2025 $ 0.116
-12.22%
$ 302.02 million $ 156.77 million
Nov 27, 2025 $ 0.132
-1.01%
$ 345.4 million $ 164.38 million
Nov 26, 2025 $ 0.131
-0.67%
$ 347.74 million $ 161.74 million
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