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
Last 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 (%)
Jan 29, 2021 6.020 6.020 6.020 63 +0.00(+0.00%)
Jan 28, 2021 6.020 6.020 6.020 36 +0.00(+0.00%)
Jan 27, 2021 6.020 6.020 6.020 95 +0.00(+0.00%)
Jan 26, 2021 6.020 6.020 6.020 6 +0.00(+0.00%)
Jan 25, 2021 6.020 6.020 6.020 6 +0.00(+0.00%)
Jan 22, 2021 6.020 6.020 6.020 52 +0.00(+0.00%)
Jan 21, 2021 6.020 6.020 6.020 10 +0.00(+0.00%)
Jan 20, 2021 6.020 6.020 6.020 10 +0.00(+0.00%)
Jan 19, 2021 5.750 6.020 5.750 6.020 1,892 -0.47(-7.24%)
Jan 14, 2021 6.490 6.490 6.490 0 +0.24(+3.84%)
Jan 13, 2021 6.250 6.250 6.250 6.250 115 +0.25(+4.17%)
Jan 12, 2021 6.000 6.250 6.000 6.000 2,637 -1.00(-14.29%)
Jan 11, 2021 7.000 7.000 7.000 41 +0.00(+0.00%)
Jan 08, 2021 7.000 7.000 7.000 22 +0.00(+0.00%)
Jan 07, 2021 7.000 7.000 7.000 40 +0.00(+0.00%)
Jan 06, 2021 7.000 7.000 7.000 7.000 102 +1.73(+32.83%)
Jan 05, 2021 5.270 6.600 5.270 5.270 868 -0.74(-12.31%)
Jan 04, 2021 6.010 6.010 5.250 6.010 360 -0.74(-10.96%)
Dec 31, 2020 6.750 6.750 6.750 1,346 +0.75(+12.50%)
Dec 30, 2020 6.000 6.750 6.000 6.000 1,346 +0.00(+0.00%)
Dec 29, 2020 6.400 6.600 5.280 6.000 1,413 +0.73(+13.85%)
Dec 28, 2020 5.270 7.500 5.270 5.270 2,271 -0.03(-0.57%)
Dec 24, 2020 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Dec 23, 2020 5.300 5.300 5.300 5.300 126 -0.10(-1.85%)
Dec 22, 2020 6.250 6.250 5.400 5.400 437 +0.01(+0.19%)
Dec 21, 2020 6.300 6.500 5.390 5.390 1,063 -2.01(-27.16%)
Dec 18, 2020 7.400 7.400 6.300 7.400 300 +0.00(+0.00%)
Dec 17, 2020 7.400 7.400 7.400 10 +0.00(+0.00%)
Dec 16, 2020 7.480 7.500 7.300 7.400 3,850 -0.10(-1.33%)
Dec 15, 2020 7.500 7.500 7.500 7 +0.00(+0.00%)
Dec 14, 2020 7.700 7.700 7.200 7.500 4,208 -0.50(-6.25%)
Dec 11, 2020 7.100 8.000 7.100 8.000 1,000 +0.05(+0.63%)
Dec 10, 2020 7.950 7.950 7.950 6 +0.00(+0.00%)
Dec 09, 2020 7.750 7.950 7.550 7.950 5,213 -0.05(-0.62%)
Dec 08, 2020 6.010 8.000 6.010 8.000 2,328 +0.50(+6.67%)
Dec 07, 2020 7.500 7.500 5.525 7.500 201 +0.00(+0.00%)
Dec 04, 2020 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
Dec 03, 2020 6.500 7.700 6.500 7.500 914 +0.00(+0.00%)
Dec 02, 2020 7.500 7.500 7.500 7.500 277 -0.49(-6.13%)
Dec 01, 2020 8.500 8.500 7.500 7.990 1,061 -0.31(-3.73%)
Nov 30, 2020 8.300 8.300 8.000 8.300 632 +0.30(+3.75%)
Nov 27, 2020 7.300 8.000 7.300 8.000 2,500 +0.80(+11.11%)
Nov 25, 2020 7.000 7.300 5.560 7.200 600 -0.10(-1.37%)
Nov 24, 2020 7.300 7.300 7.000 7.300 918 +0.00(+0.00%)
Nov 23, 2020 7.100 7.500 7.000 7.300 549 +0.20(+2.82%)
Nov 20, 2020 7.100 7.100 7.100 7.100 200 +0.70(+10.94%)
Nov 19, 2020 5.800 6.750 5.800 6.400 798 +0.00(+0.00%)
Nov 18, 2020 6.600 6.600 5.920 6.400 1,045 +0.04(+0.63%)
Nov 17, 2020 6.520 7.600 6.360 6.360 2,820 -1.64(-20.50%)
Nov 16, 2020 6.470 8.730 5.890 8.000 6,384 +2.12(+36.05%)
Nov 13, 2020 4.100 7.000 3.610 5.880 45,400 +2.63(+80.92%)
Nov 12, 2020 3.250 3.250 3.250 3.250 350 +0.54(+19.93%)
Nov 11, 2020 3.500 3.500 2.710 2.710 1,108 -1.29(-32.25%)
Nov 10, 2020 4.000 4.000 3.850 4.000 712 +0.20(+5.26%)
Nov 09, 2020 3.800 3.800 3.800 57 +0.00(+0.00%)
Nov 06, 2020 3.800 3.800 3.800 27 +0.00(+0.00%)
Nov 05, 2020 3.800 3.800 3.800 3.800 128 +0.00(+0.00%)
Nov 04, 2020 3.800 3.800 2.600 3.800 1,145 +1.74(+84.47%)
Nov 03, 2020 2.060 3.790 2.060 2.060 325 +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.