Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falconstor Software Inc (OP: FALC )

1.770 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.750 1.830 1.750 1.830 332 +0.43(+30.71%)
Dec 30, 2021 2.010 2.010 1.400 1.400 3,250 -0.65(-31.71%)
Dec 29, 2021 1.860 2.050 1.860 2.050 227 +0.18(+9.63%)
Dec 27, 2021 1.870 1.870 1.870 1 -0.23(-10.95%)
Dec 23, 2021 1.580 2.100 1.580 2.100 1,870 -0.17(-7.49%)
Dec 22, 2021 2.270 2.270 2.270 2.270 120 +0.17(+8.10%)
Dec 21, 2021 1.700 2.100 1.700 2.100 1,578 +0.40(+23.53%)
Dec 20, 2021 1.520 1.700 1.510 1.700 15,833 -0.80(-32.00%)
Dec 15, 2021 2.500 2.500 2.500 75 +0.00(+0.00%)
Dec 14, 2021 2.500 2.500 2.500 2.500 103 -0.70(-21.88%)
Dec 10, 2021 3.200 3.200 3.200 0 +0.20(+6.67%)
Dec 09, 2021 3.000 3.000 3.000 3.000 245 +0.00(+0.00%)
Dec 08, 2021 3.000 3.000 3.000 3.000 260 +0.40(+15.38%)
Dec 02, 2021 2.600 2.600 2.600 18 +0.19(+7.88%)
Dec 01, 2021 2.410 2.410 2.410 2.410 450 -0.84(-25.85%)
Nov 30, 2021 3.250 3.250 3.250 3.250 153 -0.23(-6.61%)
Nov 29, 2021 3.750 3.750 3.480 3.480 400 -0.22(-5.95%)
Nov 26, 2021 3.700 3.700 3.700 3.700 103 +0.20(+5.71%)
Nov 23, 2021 3.500 3.500 3.500 31 +0.06(+1.74%)
Nov 22, 2021 3.000 3.440 3.000 3.440 370 +0.45(+15.05%)
Nov 19, 2021 2.930 2.990 2.850 2.990 2,425 +0.44(+17.25%)
Nov 18, 2021 2.300 2.550 2.300 2.550 1,624 -0.37(-12.67%)
Nov 16, 2021 2.920 2.920 2.920 0 +0.42(+16.80%)
Nov 15, 2021 2.400 2.750 2.400 2.500 4,910 +0.25(+11.11%)
Nov 11, 2021 2.250 2.250 2.250 0 +0.04(+1.81%)
Nov 09, 2021 2.210 2.210 2.210 2.210 135 -0.79(-26.33%)
Oct 27, 2021 3.000 3.000 3.000 6 +0.10(+3.45%)
Oct 26, 2021 2.900 2.900 2.900 2.900 108 +0.00(+0.00%)
Oct 21, 2021 2.900 2.900 2.900 45 -0.09(-3.01%)
Oct 20, 2021 2.990 2.990 2.990 2.990 104 +0.00(+0.00%)
Oct 19, 2021 2.830 2.990 2.560 2.990 2,396 -0.01(-0.33%)
Oct 15, 2021 3.000 3.000 3.000 200 +0.00(+0.00%)
Oct 14, 2021 3.000 3.000 3.000 3.000 2,126 +0.12(+4.17%)
Oct 13, 2021 2.880 2.880 2.880 2.880 100 -0.62(-17.71%)
Oct 05, 2021 3.500 3.500 3.500 0 +0.50(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.