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, 2020 3.100 4.150 3.100 4.150 424 +0.10(+2.47%)
Apr 29, 2020 4.050 4.050 4.050 16 +0.00(+0.00%)
Apr 27, 2020 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 24, 2020 4.050 4.050 4.050 4.050 400 +0.05(+1.25%)
Apr 23, 2020 3.110 4.000 3.100 4.000 854 -0.45(-10.11%)
Apr 21, 2020 4.450 4.450 4.450 0 +0.20(+4.71%)
Apr 20, 2020 3.810 4.500 3.800 4.250 998 -0.75(-15.00%)
Apr 17, 2020 5.000 5.000 5.000 4 +0.00(+0.00%)
Apr 16, 2020 5.000 5.000 5.000 4 +0.00(+0.00%)
Apr 15, 2020 5.000 5.000 5.000 9 +0.00(+0.00%)
Apr 14, 2020 5.000 5.000 5.000 1 +0.00(+0.00%)
Apr 13, 2020 5.000 5.000 5.000 4 +0.00(+0.00%)
Apr 09, 2020 5.000 5.000 5.000 5 +0.00(+0.00%)
Apr 08, 2020 5.000 5.000 5.000 1 +0.00(+0.00%)
Apr 07, 2020 4.000 5.000 4.000 5.000 477 +0.00(+0.00%)
Apr 06, 2020 5.000 5.000 5.000 10 +0.00(+0.00%)
Apr 02, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
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%)
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.