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 (%)
Jul 31, 2020 3.860 3.980 3.860 3.980 500 +0.18(+4.74%)
Jul 30, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 29, 2020 3.510 3.800 3.000 3.800 2,701 -0.10(-2.56%)
Jul 27, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 24, 2020 3.900 3.900 3.900 3.900 100 +0.05(+1.30%)
Jul 23, 2020 3.850 3.850 3.850 50 +0.00(+0.00%)
Jul 22, 2020 3.530 3.850 3.530 3.850 261 -0.05(-1.28%)
Jul 21, 2020 3.900 3.900 3.900 3.900 131 +0.05(+1.30%)
Jul 20, 2020 3.850 3.850 3.850 56 +0.00(+0.00%)
Jul 17, 2020 3.850 3.850 3.850 3.850 100 +0.15(+4.05%)
Jul 16, 2020 3.700 3.700 3.700 76 +0.00(+0.00%)
Jul 15, 2020 3.540 3.700 3.540 3.700 201 -0.25(-6.33%)
Jul 14, 2020 3.950 3.950 3.950 2 +0.00(+0.00%)
Jul 13, 2020 3.020 3.950 3.020 3.950 597 +0.30(+8.22%)
Jul 10, 2020 3.650 3.650 3.650 3.650 400 -0.15(-3.95%)
Jul 09, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 08, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 07, 2020 3.800 3.800 3.800 2 +0.00(+0.00%)
Jul 06, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 02, 2020 3.800 3.800 3.800 4 +0.00(+0.00%)
Jul 01, 2020 4.000 4.000 3.000 3.800 602 -0.70(-15.56%)
Jun 30, 2020 4.500 4.500 4.500 52 +0.00(+0.00%)
Jun 25, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 24, 2020 4.500 4.500 4.500 4.500 105 -0.25(-5.26%)
Jun 23, 2020 4.750 4.750 4.750 4.750 105 -0.10(-2.06%)
Jun 22, 2020 4.850 4.850 4.850 60 +0.00(+0.00%)
Jun 19, 2020 4.850 4.850 4.850 1 +0.00(+0.00%)
Jun 18, 2020 4.850 4.850 4.850 31 +0.00(+0.00%)
Jun 17, 2020 4.850 4.850 4.850 79 +0.00(+0.00%)
Jun 16, 2020 4.850 4.850 4.850 16 +0.00(+0.00%)
Jun 15, 2020 4.850 4.850 4.850 27 +0.00(+0.00%)
Jun 12, 2020 4.850 4.850 4.850 4.850 100 +0.09(+1.89%)
Jun 11, 2020 4.760 4.760 4.760 163 +0.00(+0.00%)
Jun 10, 2020 4.030 4.760 3.300 4.760 1,359 +0.01(+0.21%)
Jun 09, 2020 4.750 4.750 4.750 1 +0.00(+0.00%)
Jun 08, 2020 4.950 4.950 4.750 4.750 1,390 -0.17(-3.55%)
Jun 05, 2020 4.925 4.925 4.925 4.925 400 +0.17(+3.68%)
Jun 04, 2020 4.750 4.750 4.750 7 +0.00(+0.00%)
Jun 03, 2020 4.750 4.750 4.750 4.750 516 -0.25(-5.00%)
Jun 02, 2020 3.800 5.000 3.800 5.000 557 +1.20(+31.58%)
Jun 01, 2020 3.800 3.800 3.800 6 +0.00(+0.00%)
May 29, 2020 3.800 3.800 3.800 165 +0.00(+0.00%)
May 28, 2020 3.110 3.800 3.110 3.800 562 +0.00(+0.00%)
May 27, 2020 3.800 3.800 3.800 2 +0.00(+0.00%)
May 26, 2020 3.800 3.800 3.800 19 +0.00(+0.00%)
May 22, 2020 3.250 3.800 3.250 3.800 2,400 +0.55(+16.92%)
May 21, 2020 3.250 3.250 3.250 10 +0.00(+0.00%)
May 20, 2020 3.400 3.400 3.250 3.250 356 -0.24(-6.88%)
May 19, 2020 3.490 3.490 3.490 5 +0.00(+0.00%)
May 18, 2020 3.490 3.490 3.130 3.490 980 -0.01(-0.29%)
May 15, 2020 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
May 14, 2020 3.300 3.475 3.120 3.300 807 -0.15(-4.35%)
May 13, 2020 3.120 3.450 3.120 3.450 1,099 -0.55(-13.75%)
May 12, 2020 4.000 4.000 4.000 61 +0.00(+0.00%)
May 11, 2020 4.000 4.000 4.000 5 +0.00(+0.00%)
May 08, 2020 4.000 4.000 4.000 15 +0.00(+0.00%)
May 07, 2020 4.000 4.000 4.000 10 +0.00(+0.00%)
May 06, 2020 4.000 4.000 4.000 3 +0.00(+0.00%)
May 05, 2020 4.000 4.000 4.000 4.000 121 -0.49(-10.91%)
May 04, 2020 4.490 4.490 4.490 75 +0.00(+0.00%)
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.