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 29, 2023 1.320 1.370 1.320 1.340 2,359 +0.22(+19.64%)
Dec 28, 2023 1.130 1.130 1.120 1.120 1,007 -0.03(-2.61%)
Dec 27, 2023 1.150 1.150 1.150 1.150 2,168 +0.11(+10.58%)
Dec 22, 2023 1.040 7 -0.14(-11.86%)
Dec 21, 2023 1.110 1.180 0.8502 1.180 13,814 +0.05(+4.42%)
Dec 20, 2023 1.130 1.130 1.130 1.130 293 -0.16(-12.40%)
Dec 19, 2023 1.290 1.290 1.290 1.290 638 +0.17(+15.18%)
Dec 18, 2023 1.300 1.300 1.120 1.120 6,321 -0.38(-25.33%)
Dec 15, 2023 1.275 1.500 1.255 1.500 5,400 +0.25(+20.00%)
Dec 14, 2023 1.275 1.275 1.130 1.250 5,950 +0.15(+13.64%)
Dec 13, 2023 1.350 1.350 1.100 1.100 2,696 -0.10(-8.33%)
Dec 12, 2023 1.110 1.200 1.110 1.200 965 +0.10(+9.09%)
Dec 11, 2023 1.120 1.120 0.7000 1.100 1,662 -0.20(-15.38%)
Dec 08, 2023 1.500 1.500 1.300 1.300 1,500 +0.18(+16.07%)
Dec 07, 2023 1.120 1.120 1.120 1.120 140 -0.58(-34.12%)
Nov 30, 2023 1.700 30 +0.35(+25.93%)
Nov 28, 2023 1.350 1 +0.05(+3.85%)
Nov 27, 2023 1.500 1.598 1.200 1.300 1,720 +0.00(+0.00%)
Nov 22, 2023 1.300 11 +0.02(+1.56%)
Nov 20, 2023 1.280 1 +0.08(+6.67%)
Nov 16, 2023 1.200 94 -0.08(-6.25%)
Nov 14, 2023 1.280 2 -0.02(-1.54%)
Nov 13, 2023 1.262 1.400 1.250 1.300 7,226 +0.00(+0.00%)
Nov 10, 2023 1.300 1.550 1.300 1.300 3,729 +0.26(+25.00%)
Nov 09, 2023 1.040 1.040 0.9750 1.040 2,702 -0.06(-5.45%)
Nov 07, 2023 1.100 0 +0.05(+4.76%)
Nov 03, 2023 1.050 1 +0.02(+1.94%)
Nov 02, 2023 1.007 1.030 0.9500 1.030 4,001 +0.13(+14.44%)
Oct 31, 2023 0.9000 0 +0.15(+20.00%)
Oct 26, 2023 0.7500 5 +0.18(+31.58%)
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 901 -0.48(-45.71%)
Oct 24, 2023 1.050 1.050 1.050 1.050 100 -0.05(-4.55%)
Oct 20, 2023 1.100 0 +0.30(+37.48%)
Oct 18, 2023 0.8001 29 +0.00(+0.00%)
Oct 16, 2023 0.8001 6 -0.23(-22.32%)
Oct 11, 2023 1.030 0 +0.03(+3.00%)
Oct 10, 2023 1.000 1.000 1.000 1.000 2,303 +0.00(+0.00%)
Oct 05, 2023 1.000 28 +0.25(+34.19%)
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.