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

Falconstor Software Inc (OP: FALC )

1.750 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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 27, 2024 1.560 5 -0.24(-13.33%)
Feb 26, 2024 1.800 1.800 1.800 1.800 310 +0.09(+5.26%)
Feb 23, 2024 1.550 1.850 1.550 1.710 7,776 +0.38(+28.57%)
Feb 06, 2024 1.330 1 +0.00(+0.00%)
Jan 18, 2024 1.330 2 +0.07(+5.56%)
Jan 17, 2024 1.260 1.260 1.260 1.260 303 -0.11(-8.03%)
Jan 08, 2024 1.370 0 -0.13(-8.67%)
Jan 05, 2024 1.680 1.680 1.500 1.500 930 +0.25(+20.00%)
Jan 03, 2024 1.250 0 +0.16(+14.68%)
Jan 02, 2024 1.060 1.090 1.060 1.090 728 -0.25(-18.66%)
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%)
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.