Falcon Finance price history
$0.1107
-4.74% 24h
Historical Falcon Finance (FF) prices since Sep 29, 2025: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $0.1107.
All-time high
$0.58
Sep 29, 2025
All-time low
$0.048
Oct 10, 2025
Return since first record
-60.72%
Sep 29, 2025
Best month
+60.77%
May 2026
Worst month
-33.86%
October 2025
Loading…
Falcon Finance yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $0.08633 | $0.1848 | $0.05704 | $0.1106 | +28.17% |
| 2025 | $0.05 | $0.58 | $0.048 | $0.08632 | +72.64% |
Falcon Finance monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $0.13 | $0.1306 | $0.1096 | $0.1106 | -15.04% |
| September 2026 | $0.08561 | $0.1848 | $0.08135 | $0.1302 | +52.05% |
| August 2026 | $0.06475 | $0.1073 | $0.06195 | $0.08565 | +32.34% |
| July 2026 | $0.06863 | $0.07479 | $0.05704 | $0.06472 | -5.64% |
| June 2026 | $0.1012 | $0.1191 | $0.06483 | $0.06859 | -32.20% |
| May 2026 | $0.06293 | $0.1171 | $0.06124 | $0.1012 | +60.77% |
| April 2026 | $0.07035 | $0.1764 | $0.06243 | $0.06293 | -10.64% |
| March 2026 | $0.08039 | $0.08244 | $0.06941 | $0.07042 | -12.40% |
| February 2026 | $0.0818 | $0.08521 | $0.07098 | $0.08039 | -1.74% |
| January 2026 | $0.08633 | $0.1004 | $0.07278 | $0.08181 | -5.22% |
| December 2025 | $0.1149 | $0.1302 | $0.08468 | $0.08632 | -24.87% |
| November 2025 | $0.1268 | $0.1508 | $0.1074 | $0.1149 | -9.36% |
| October 2025 | $0.1917 | $0.2257 | $0.048 | $0.1268 | -33.86% |
| September 2025 | $0.05 | $0.58 | $0.05 | $0.1917 | +283.32% |
Falcon Finance daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 6, 2026 | $0.1162 | $0.1164 | $0.1096 | $0.1106 | -4.77% |
| Oct 5, 2026 | $0.1151 | $0.1198 | $0.1147 | $0.1162 | +0.86% |
| Oct 4, 2026 | $0.115 | $0.1215 | $0.1139 | $0.1152 | +0.18% |
| Oct 3, 2026 | $0.1169 | $0.1183 | $0.114 | $0.115 | -1.60% |
| Oct 2, 2026 | $0.1229 | $0.1237 | $0.115 | $0.1169 | -4.90% |
| Oct 1, 2026 | $0.13 | $0.1306 | $0.1218 | $0.1229 | -5.65% |
| Sep 30, 2026 | $0.126 | $0.1323 | $0.1242 | $0.1302 | +3.35% |
| Sep 29, 2026 | $0.1231 | $0.1264 | $0.1162 | $0.126 | +2.56% |
| Sep 28, 2026 | $0.131 | $0.1333 | $0.1199 | $0.1229 | -6.23% |
| Sep 27, 2026 | $0.1315 | $0.1345 | $0.128 | $0.131 | -0.36% |
| Sep 26, 2026 | $0.1339 | $0.1344 | $0.1297 | $0.1315 | -1.76% |
| Sep 25, 2026 | $0.1363 | $0.1386 | $0.132 | $0.1339 | -1.76% |
| Sep 24, 2026 | $0.1307 | $0.1381 | $0.129 | $0.1363 | +4.21% |
| Sep 23, 2026 | $0.1288 | $0.1321 | $0.1204 | $0.1308 | +1.57% |
| Sep 22, 2026 | $0.1275 | $0.1308 | $0.1269 | $0.1288 | +0.97% |
| Sep 21, 2026 | $0.1317 | $0.1395 | $0.1266 | $0.1275 | -3.09% |
| Sep 20, 2026 | $0.1267 | $0.1848 | $0.1264 | $0.1316 | +3.88% |
| Sep 19, 2026 | $0.1272 | $0.1285 | $0.1248 | $0.1267 | -0.39% |
| Sep 18, 2026 | $0.1305 | $0.1327 | $0.1247 | $0.1272 | -2.57% |
| Sep 17, 2026 | $0.135 | $0.142 | $0.121 | $0.1305 | -3.33% |
| Sep 16, 2026 | $0.1391 | $0.1416 | $0.1328 | $0.135 | -2.91% |
| Sep 15, 2026 | $0.1265 | $0.1701 | $0.1196 | $0.1391 | +9.95% |
| Sep 14, 2026 | $0.1432 | $0.1452 | $0.1237 | $0.1265 | -11.60% |
| Sep 13, 2026 | $0.1494 | $0.1524 | $0.1418 | $0.1431 | -4.26% |
| Sep 12, 2026 | $0.155 | $0.1655 | $0.1464 | $0.1494 | -3.59% |
| Sep 11, 2026 | $0.1686 | $0.1712 | $0.1532 | $0.155 | -8.06% |
| Sep 10, 2026 | $0.1507 | $0.1718 | $0.1463 | $0.1686 | +11.81% |
| Sep 9, 2026 | $0.1502 | $0.1598 | $0.1433 | $0.1508 | +0.39% |
| Sep 8, 2026 | $0.1211 | $0.1525 | $0.1187 | $0.1502 | +24.12% |
| Sep 7, 2026 | $0.119 | $0.1237 | $0.1183 | $0.121 | +1.71% |
Falcon Finance reached its all-time high of $0.58 on Sep 29, 2025, while its lowest recorded price in our dataset is $0.048. All values are in US dollars and use daily closes from major exchanges.