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 (%)
Sep 30, 2019 5.500 5.500 5.500 123 +0.00(+0.00%)
Sep 27, 2019 5.510 5.510 5.500 5.500 300 -0.50(-8.33%)
Sep 26, 2019 6.000 6.000 6.000 3 +0.00(+0.00%)
Sep 25, 2019 5.990 6.100 5.750 6.000 5,162 -0.69(-10.31%)
Sep 24, 2019 6.690 6.690 6.690 6.690 100 -0.82(-10.92%)
Sep 23, 2019 6.000 12.00 6.000 7.510 6,717 +1.96(+35.32%)
Sep 20, 2019 4.000 5.550 4.000 5.550 2,100 +1.65(+42.31%)
Sep 19, 2019 3.900 3.900 3.900 3.900 299 -1.31(-25.14%)
Sep 18, 2019 5.210 5.210 5.210 20 +0.00(+0.00%)
Sep 17, 2019 5.250 5.250 5.210 5.210 2,557 +0.21(+4.20%)
Sep 16, 2019 5.800 6.000 3.250 5.000 11,082 -2.00(-28.57%)
Sep 13, 2019 7.000 7.000 7.000 7.000 1,000 -1.50(-17.65%)
Sep 12, 2019 8.500 8.500 8.500 12 +0.00(+0.00%)
Sep 11, 2019 7.400 8.500 7.400 8.500 1,705 +0.00(+0.00%)
Sep 10, 2019 8.500 8.500 8.500 4 +0.00(+0.00%)
Sep 09, 2019 8.500 8.500 8.500 8.500 153 -0.50(-5.56%)
Sep 06, 2019 9.250 9.250 9.000 9.000 2,900 +8.84(+5458.99%)
Sep 05, 2019 0.1619 0.1619 0.1619 44 +0.00(+0.00%)
Aug 08, 2019 0.1619 0.1619 0.1619 0 +0.00(+0.00%)
Aug 07, 2019 0.1583 0.1619 0.1583 0.1619 6,004 +0.00(+1.19%)
Aug 06, 2019 0.0882 0.1619 0.0882 0.1600 13,294 -0.00(-1.23%)
Aug 05, 2019 0.1620 0.1620 0.1620 0.1620 9,900 +0.00(+0.00%)
Aug 02, 2019 0.1650 0.1650 0.1600 0.1620 10,100 +0.00(+1.06%)
Aug 01, 2019 0.1696 0.1700 0.1603 0.1603 28,550 +0.00(+0.19%)
Jul 31, 2019 0.1650 0.1696 0.1420 0.1600 24,181 +0.02(+14.29%)
Jul 30, 2019 0.0902 0.1438 0.0902 0.1400 5,285 -0.01(-9.68%)
Jul 29, 2019 0.1598 0.1649 0.1550 0.1550 17,500 -0.00(-3.06%)
Jul 26, 2019 0.1500 0.1599 0.1500 0.1599 5,500 +0.02(+14.46%)
Jul 25, 2019 0.1310 0.1552 0.1310 0.1397 15,671 -0.02(-10.85%)
Jul 24, 2019 0.1400 0.1567 0.1250 0.1567 9,806 +0.01(+10.27%)
Jul 23, 2019 0.1650 0.1650 0.0801 0.1421 27,701 -0.01(-5.27%)
Jul 22, 2019 0.1500 0.1500 0.1500 0.1500 22,140 +0.01(+4.90%)
Jul 19, 2019 0.1400 0.1430 0.1400 0.1430 88,900 +0.01(+10.00%)
Jul 18, 2019 0.1300 0.1300 0.1300 0.1300 7,501 +0.00(+0.00%)
Jul 17, 2019 0.1300 0.1300 0.1300 0.1300 2,537 +0.02(+17.65%)
Jul 16, 2019 0.0800 0.1253 0.0800 0.1105 6,037 -0.00(-1.78%)
Jul 15, 2019 0.1400 0.1400 0.1125 0.1125 21,040 -0.03(-19.64%)
Jul 12, 2019 0.1150 0.1400 0.1150 0.1400 40,400 +0.02(+19.15%)
Jul 11, 2019 0.1150 0.1400 0.1150 0.1175 128,184 +0.01(+6.82%)
Jul 10, 2019 0.0900 0.1300 0.0900 0.1100 92,657 +0.00(+1.57%)
Jul 09, 2019 0.1083 0.1083 0.0992 0.1083 2,300 +0.00(+0.00%)
Jul 08, 2019 0.1083 0.1083 0.1083 0.1083 1,500 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.1083 0.0700 0.1083 5,200 +0.01(+8.30%)
Jul 03, 2019 0.1083 0.1083 0.1000 0.1000 2,200 -0.01(-5.03%)
Jul 02, 2019 0.1000 0.1053 0.1000 0.1053 10,000 +0.00(+0.29%)
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.