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 (%)
Apr 28, 2022 1.150 0 +0.02(+1.77%)
Apr 27, 2022 1.130 1.130 1.130 1.130 128 -0.05(-4.24%)
Apr 26, 2022 1.240 1.240 0.8600 1.180 3,300 -0.12(-9.23%)
Apr 22, 2022 1.300 1 +0.20(+18.18%)
Apr 21, 2022 1.100 1.100 1.090 1.100 12,548 +0.00(+0.00%)
Apr 20, 2022 1.100 1.100 1.100 1.100 121 +0.20(+22.22%)
Apr 19, 2022 0.9000 0.9000 0.8800 0.9000 679 -0.14(-13.46%)
Apr 18, 2022 1.070 1.070 1.040 1.040 326 -0.11(-9.57%)
Apr 13, 2022 1.150 0 +0.05(+4.55%)
Apr 12, 2022 1.100 1.100 1.100 1.100 1,603 +0.06(+5.77%)
Apr 11, 2022 1.040 1.040 1.000 1.040 49,297 +0.00(+0.00%)
Apr 08, 2022 1.040 1.150 1.040 1.040 8,505 +0.00(+0.00%)
Apr 06, 2022 1.040 23 -0.16(-13.33%)
Apr 05, 2022 1.150 1.200 1.150 1.200 1,419 +0.00(+0.00%)
Apr 04, 2022 1.100 1.200 1.100 1.200 13,405 +0.10(+9.09%)
Apr 01, 2022 1.200 1.250 1.100 1.100 11,519 +0.00(+0.00%)
Mar 31, 2022 1.000 1.100 1.000 1.100 500 -0.27(-19.71%)
Mar 30, 2022 1.600 1.600 1.370 1.370 727 -0.29(-17.47%)
Mar 28, 2022 1.660 1 -0.02(-1.19%)
Mar 25, 2022 1.700 1.700 1.680 1.680 4,802 -0.02(-1.18%)
Mar 24, 2022 1.700 1.700 1.535 1.700 2,600 +0.00(+0.00%)
Mar 23, 2022 1.390 1.700 1.390 1.700 2,111 +0.10(+6.25%)
Mar 18, 2022 1.600 0 -0.10(-5.88%)
Mar 10, 2022 1.700 2 -0.30(-15.00%)
Mar 02, 2022 2.000 1 -0.09(-4.31%)
Feb 25, 2022 2.090 17 +0.72(+52.55%)
Feb 24, 2022 1.370 1.370 1.370 1.370 83,273 -0.63(-31.50%)
Feb 16, 2022 2.000 0 -0.20(-9.09%)
Feb 10, 2022 2.200 129 +0.21(+10.55%)
Feb 09, 2022 1.850 1.990 1.850 1.990 356 +0.14(+7.57%)
Feb 07, 2022 1.850 21 +0.25(+15.62%)
Feb 04, 2022 1.600 1.600 1.600 1.600 600 -0.50(-23.81%)
Jan 27, 2022 2.100 0 +0.20(+10.53%)
Jan 26, 2022 1.900 1.900 1.900 1.900 130 +0.00(+0.00%)
Jan 25, 2022 1.620 1.900 1.620 1.900 301 -0.05(-2.56%)
Jan 21, 2022 1.950 0 -0.05(-2.50%)
Jan 20, 2022 2.000 2.000 2.000 2.000 300 +0.02(+1.01%)
Jan 13, 2022 1.980 0 +0.03(+1.54%)
Jan 11, 2022 1.950 0 +0.10(+5.41%)
Jan 03, 2022 3.900 3.900 3.900 1.850 102 +0.02(+1.09%)
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%)
Oct 04, 2021 3.000 3.000 3.000 3.000 992 -0.60(-16.67%)
Sep 30, 2021 3.600 3.600 3.600 0 -0.20(-5.26%)
Sep 09, 2021 3.800 3.800 3.800 0 +0.10(+2.70%)
Sep 07, 2021 3.700 3.700 3.700 17 +0.69(+22.92%)
Sep 03, 2021 3.010 3.010 3.010 3.010 734 -0.04(-1.31%)
Sep 02, 2021 3.050 3.050 3.050 3.050 215 -0.15(-4.69%)
Sep 01, 2021 3.210 3.210 3.200 3.200 504 -0.40(-11.11%)
Aug 26, 2021 3.600 3.600 3.600 3 +0.09(+2.56%)
Aug 25, 2021 3.570 3.570 3.510 3.510 605 -1.00(-22.17%)
Aug 13, 2021 4.510 4.510 4.510 14 +0.26(+6.12%)
Aug 11, 2021 4.250 4.250 4.250 41 -0.48(-10.15%)
Aug 05, 2021 4.730 4.730 4.730 1 +0.00(+0.00%)
Aug 03, 2021 4.730 4.730 4.730 10 -0.06(-1.25%)
Aug 02, 2021 4.790 4.790 4.790 4.790 151 +1.39(+40.88%)
Jul 27, 2021 3.400 3.400 3.400 1 -0.40(-10.53%)
Jul 26, 2021 3.800 3.800 3.800 3.800 100 +0.35(+10.14%)
Jul 23, 2021 3.590 3.590 3.450 3.450 2,150 -1.50(-30.30%)
Jul 09, 2021 4.950 4.950 4.950 0 -0.04(-0.80%)
Jul 08, 2021 4.990 4.990 4.990 4.990 133 +0.00(+0.00%)
Jun 23, 2021 4.990 4.990 4.990 0 -0.01(-0.20%)
Jun 21, 2021 5.000 5.000 5.000 72 +0.50(+11.11%)
Jun 17, 2021 4.500 4.500 4.500 39 +0.22(+5.14%)
Jun 16, 2021 4.250 4.280 4.250 4.280 502 -0.72(-14.40%)
Jun 15, 2021 4.960 5.000 4.960 5.000 630 +0.10(+2.04%)
Jun 14, 2021 4.600 4.900 4.600 4.900 540 +0.50(+11.36%)
Jun 11, 2021 4.400 4.400 4.400 4.400 163 -0.30(-6.38%)
Jun 10, 2021 4.700 4.700 4.700 4.700 115 +0.30(+6.82%)
Jun 09, 2021 4.250 4.400 4.250 4.400 200 +0.59(+15.49%)
Jun 08, 2021 4.800 4.800 3.810 3.810 280 -0.99(-20.62%)
May 25, 2021 4.800 4.800 4.800 16 -0.30(-5.88%)
May 21, 2021 5.100 5.100 5.100 1 +0.05(+0.99%)
May 20, 2021 5.000 5.050 5.000 5.050 905 +0.05(+1.00%)
May 19, 2021 5.000 5.000 5.000 5.000 110 +0.30(+6.38%)
May 17, 2021 4.700 4.700 4.700 2 +0.05(+1.08%)
May 13, 2021 4.650 4.650 4.650 10 -0.15(-3.12%)
May 06, 2021 4.800 4.800 4.800 1 -0.25(-4.95%)
May 04, 2021 5.050 5.050 5.050 0 +0.05(+1.00%)
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.