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

Falconstor Software Inc (OP: FALC )

2.000 +0.020 (+1.01%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 5, 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 (%)
Mar 31, 2020 5.000 5.000 5.000 0 +1.20(+31.58%)
Mar 30, 2020 3.750 3.800 3.750 3.800 1,058 -0.20(-5.00%)
Mar 27, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Mar 26, 2020 4.000 4.000 4.000 4.000 186 +0.00(+0.00%)
Mar 25, 2020 3.100 4.000 3.100 4.000 938 -0.99(-19.84%)
Mar 24, 2020 3.000 5.000 3.000 4.990 456 -1.01(-16.83%)
Mar 23, 2020 6.000 6.000 6.000 16 +0.00(+0.00%)
Mar 20, 2020 6.000 6.000 6.000 8 +0.00(+0.00%)
Mar 19, 2020 6.000 6.000 6.000 6 +0.00(+0.00%)
Mar 18, 2020 6.000 6.000 6.000 82 +0.00(+0.00%)
Mar 17, 2020 6.000 6.000 6.000 133 +0.00(+0.00%)
Mar 16, 2020 6.000 6.000 6.000 4 +0.00(+0.00%)
Mar 13, 2020 6.000 6.000 6.000 89 +0.00(+0.00%)
Mar 12, 2020 6.000 6.000 6.000 5 +0.00(+0.00%)
Mar 11, 2020 6.000 6.000 6.000 61 +0.00(+0.00%)
Mar 10, 2020 4.000 6.000 4.000 6.000 303 +0.50(+9.09%)
Mar 09, 2020 5.500 5.500 5.500 3 +0.00(+0.00%)
Mar 06, 2020 5.500 5.500 5.500 3 +0.00(+0.00%)
Mar 05, 2020 5.500 5.500 5.500 32 +0.00(+0.00%)
Mar 04, 2020 5.500 5.500 5.500 5.500 133 -1.05(-16.03%)
Mar 03, 2020 6.540 6.550 6.540 6.550 353 -0.19(-2.82%)
Mar 02, 2020 6.740 6.740 6.740 141 +0.00(+0.00%)
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%)
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.