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 (%)
Feb 28, 2020 6.740 6.740 6.740 6.740 200 +1.49(+28.38%)
Feb 27, 2020 5.250 5.250 5.250 30 +0.00(+0.00%)
Feb 26, 2020 6.990 6.990 5.250 5.250 383 +0.15(+2.94%)
Feb 25, 2020 5.100 5.100 5.100 1 +0.00(+0.00%)
Feb 24, 2020 5.100 5.100 5.100 23 +0.00(+0.00%)
Feb 21, 2020 5.250 5.250 5.100 5.100 1,400 -0.15(-2.86%)
Feb 20, 2020 5.200 5.300 5.200 5.250 601 +0.06(+1.16%)
Feb 19, 2020 5.000 5.190 5.000 5.190 246 +0.29(+5.92%)
Feb 18, 2020 4.900 4.900 4.900 2 +0.00(+0.00%)
Feb 14, 2020 4.900 4.900 4.900 27 +0.00(+0.00%)
Feb 12, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 10, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 07, 2020 4.200 5.295 4.200 4.900 700 +0.25(+5.38%)
Feb 06, 2020 4.650 4.650 4.650 4.650 107 +0.15(+3.33%)
Feb 05, 2020 4.500 4.500 4.500 3 +0.00(+0.00%)
Feb 04, 2020 4.500 4.500 4.500 4.500 105 +0.10(+2.27%)
Jan 31, 2020 4.400 4.400 4.400 0 +0.10(+2.33%)
Jan 30, 2020 4.300 4.300 4.300 4.300 105 +0.30(+7.50%)
Jan 29, 2020 4.000 4.000 4.000 2 +0.00(+0.00%)
Jan 28, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Jan 27, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Jan 24, 2020 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Jan 23, 2020 3.800 4.000 3.800 4.000 506 +0.65(+19.40%)
Jan 22, 2020 2.700 3.940 2.700 3.350 1,376 -0.59(-14.97%)
Jan 21, 2020 3.940 3.940 3.940 3.940 102 -0.01(-0.25%)
Jan 17, 2020 3.950 3.950 3.950 4 +0.00(+0.00%)
Jan 16, 2020 3.950 3.950 3.950 3.950 1,001 +0.55(+16.18%)
Jan 15, 2020 3.400 3.400 3.400 2 +0.00(+0.00%)
Jan 14, 2020 3.400 3.400 3.400 1 +0.00(+0.00%)
Jan 13, 2020 3.400 3.400 3.400 7 +0.00(+0.00%)
Jan 09, 2020 3.400 3.400 3.400 0 +0.15(+4.62%)
Jan 08, 2020 3.250 3.250 3.250 142 +0.00(+0.00%)
Jan 07, 2020 3.250 3.250 3.250 3.250 101 +0.00(+0.00%)
Jan 06, 2020 3.250 3.250 3.250 4 +0.00(+0.00%)
Jan 03, 2020 3.000 3.250 3.000 3.250 1,700 +0.37(+12.85%)
Jan 02, 2020 2.880 2.880 2.880 2.880 112 +0.02(+0.70%)
Dec 31, 2019 2.010 2.860 2.010 2.860 1,200 -0.01(-0.35%)
Dec 30, 2019 2.450 2.870 2.450 2.870 370 -0.13(-4.33%)
Dec 27, 2019 3.000 3.000 3.000 86 +0.00(+0.00%)
Dec 26, 2019 3.000 3.000 3.000 75 +0.00(+0.00%)
Dec 24, 2019 3.000 3.000 3.000 10 +0.00(+0.00%)
Dec 23, 2019 2.150 3.000 2.150 3.000 2,436 +0.00(+0.00%)
Dec 20, 2019 2.350 3.000 2.010 3.000 3,400 +0.65(+27.66%)
Dec 19, 2019 2.350 2.350 2.350 2.350 228 -0.15(-6.00%)
Dec 18, 2019 2.710 2.710 2.400 2.500 3,682 -0.21(-7.75%)
Dec 17, 2019 3.465 3.465 2.710 2.710 1,059 -1.24(-31.39%)
Dec 16, 2019 3.000 3.950 3.000 3.950 753 +1.24(+45.76%)
Dec 13, 2019 2.710 2.710 2.710 1 +0.00(+0.00%)
Dec 12, 2019 2.710 2.710 2.710 4 +0.00(+0.00%)
Dec 11, 2019 2.710 2.710 2.710 2.710 274 +0.11(+4.23%)
Dec 10, 2019 2.600 2.600 2.600 14 +0.00(+0.00%)
Dec 09, 2019 3.000 3.000 2.600 2.600 499 -0.45(-14.75%)
Dec 06, 2019 2.610 3.050 2.420 3.050 3,100 +0.65(+27.08%)
Dec 05, 2019 2.400 2.400 2.400 2.400 400 +0.03(+1.27%)
Dec 04, 2019 2.370 2.370 2.370 2.370 301 -0.70(-22.80%)
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.