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 -0.100 (-5.41%)
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 (%)
Apr 30, 2018 0.0901 0.1049 0.0901 0.1049 4,600 +0.01(+7.26%)
Apr 27, 2018 0.0900 0.0978 0.0810 0.0978 76,989 +0.00(+4.71%)
Apr 26, 2018 0.0944 0.0968 0.0900 0.0934 30,701 -0.00(-4.01%)
Apr 25, 2018 0.0949 0.0973 0.0900 0.0973 60,650 -0.00(-0.51%)
Apr 24, 2018 0.0910 0.0978 0.0900 0.0978 440,373 +0.01(+7.47%)
Apr 23, 2018 0.0932 0.0949 0.0910 0.0910 31,013 +0.00(+0.00%)
Apr 20, 2018 0.0954 0.0954 0.0910 0.0910 2,810 -0.00(-4.61%)
Apr 19, 2018 0.1000 0.1133 0.0900 0.0954 184,693 -0.02(-14.82%)
Apr 18, 2018 0.1050 0.1120 0.0900 0.1120 93,328 +0.00(+3.18%)
Apr 17, 2018 0.1094 0.1121 0.1050 0.1085 12,330 -0.01(-11.68%)
Apr 16, 2018 0.1200 0.1229 0.1000 0.1229 101,755 -0.01(-5.39%)
Apr 13, 2018 0.1300 0.1300 0.1154 0.1299 41,600 +0.00(+3.92%)
Apr 12, 2018 0.1300 0.1300 0.1201 0.1250 15,111 -0.01(-3.85%)
Apr 11, 2018 0.1100 0.1300 0.1100 0.1300 37,925 +0.01(+8.33%)
Apr 10, 2018 0.0967 0.1399 0.0967 0.1200 244,247 +0.02(+20.00%)
Apr 09, 2018 0.0920 0.1000 0.0910 0.1000 40,021 +0.00(+0.00%)
Apr 06, 2018 0.0950 0.1000 0.0910 0.1000 129,298 +0.01(+11.11%)
Apr 05, 2018 0.0900 0.0900 0.0897 0.0900 51,286 +0.00(+0.00%)
Apr 04, 2018 0.0886 0.0920 0.0851 0.0900 106,515 -0.00(-2.17%)
Apr 03, 2018 0.0801 0.0920 0.0801 0.0920 69,443 +0.01(+14.29%)
Apr 02, 2018 0.0900 0.0900 0.0800 0.0805 55,615 -0.01(-10.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.0730 0.0900 0.0700 0.0900 369,796 +0.02(+25.00%)
Mar 27, 2018 0.0721 0.0860 0.0700 0.0720 374,249 -0.01(-16.18%)
Mar 26, 2018 0.0805 0.0890 0.0721 0.0859 90,080 -0.00(-3.48%)
Mar 23, 2018 0.0850 0.0890 0.0811 0.0890 115,504 +0.00(+0.00%)
Mar 22, 2018 0.0875 0.0900 0.0850 0.0890 12,509 -0.00(-1.11%)
Mar 21, 2018 0.0890 0.0900 0.0850 0.0900 147,012 +0.00(+1.24%)
Mar 20, 2018 0.0900 0.0990 0.0805 0.0889 291,653 -0.01(-11.10%)
Mar 19, 2018 0.1150 0.1150 0.0900 0.1000 284,039 -0.01(-13.04%)
Mar 16, 2018 0.1250 0.1250 0.1150 0.1150 87,485 -0.00(-4.17%)
Mar 15, 2018 0.1200 0.1230 0.1200 0.1200 13,720 +0.00(+0.00%)
Mar 14, 2018 0.1250 0.1250 0.1200 0.1200 26,700 -0.00(-2.44%)
Mar 13, 2018 0.1200 0.1230 0.1150 0.1230 118,912 +0.00(+2.50%)
Mar 12, 2018 0.1150 0.1230 0.1150 0.1200 152,546 +0.00(+4.35%)
Mar 09, 2018 0.1230 0.1230 0.1150 0.1150 90,802 -0.01(-6.50%)
Mar 08, 2018 0.1360 0.1360 0.1201 0.1230 98,540 -0.00(-1.68%)
Mar 07, 2018 0.1379 0.1379 0.1251 0.1251 1,869 -0.01(-9.28%)
Mar 06, 2018 0.1220 0.1379 0.1200 0.1379 19,158 +0.02(+13.03%)
Mar 05, 2018 0.1201 0.1220 0.1201 0.1220 29,404 +0.00(+1.58%)
Mar 02, 2018 0.1302 0.1399 0.1200 0.1201 179,520 -0.01(-7.76%)
Mar 01, 2018 0.1475 0.1475 0.1301 0.1302 127,382 -0.02(-11.73%)
Feb 28, 2018 0.1651 0.1651 0.1475 0.1475 109,183 -0.02(-10.66%)
Feb 27, 2018 0.1800 0.1800 0.1651 0.1651 72,452 -0.00(-2.88%)
Feb 26, 2018 0.1800 0.1800 0.1700 0.1700 132,005 -0.01(-5.56%)
Feb 23, 2018 0.1850 0.1850 0.1800 0.1800 7,739 -0.01(-2.70%)
Feb 22, 2018 0.1850 0.1850 0.1850 0.1850 16,043 -0.01(-2.63%)
Feb 21, 2018 0.1800 0.1900 0.1800 0.1900 21,142 +0.01(+5.56%)
Feb 20, 2018 0.1800 0.1850 0.1800 0.1800 67,189 -0.01(-2.70%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+1.65%)
Feb 15, 2018 0.1820 0.1820 0.1820 0.1820 81,077 +0.00(+0.00%)
Feb 13, 2018 0.1820 0.1820 0.1820 73 +0.00(+0.00%)
Feb 12, 2018 0.1820 0.1820 0.1820 0.1820 2,057 +0.00(+1.11%)
Feb 09, 2018 0.1800 0.1820 0.1800 0.1800 12,522 -0.00(-0.25%)
Feb 08, 2018 0.1820 0.1820 0.1800 0.1805 11,561 +0.01(+6.15%)
Feb 07, 2018 0.1800 0.1800 0.1700 0.1700 15,069 -0.01(-5.80%)
Feb 06, 2018 0.1800 0.1805 0.1800 0.1805 78,010 -0.02(-9.77%)
Feb 05, 2018 0.2000 0.2000 0.1900 0.2000 34,819 +0.01(+4.99%)
Feb 02, 2018 0.1900 0.2000 0.1900 0.1905 90,878 +0.00(+0.26%)
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.