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 (%)
May 22, 2024 1.770 0 +0.00(+0.00%)
May 15, 2024 1.770 1 +0.00(+0.00%)
May 13, 2024 1.770 0 +0.02(+1.14%)
May 10, 2024 1.750 1.750 1.750 1.750 320 -0.10(-5.41%)
May 09, 2024 1.500 2.022 1.360 1.850 3,964 -0.60(-24.49%)
May 08, 2024 2.450 2.450 2.450 2.450 404 +0.20(+8.89%)
May 01, 2024 2.250 2 -0.20(-8.16%)
Apr 30, 2024 2.450 2.450 2.450 2.450 100 -0.05(-2.00%)
Apr 29, 2024 2.500 2.500 2.500 2.500 200 +0.45(+21.95%)
Apr 25, 2024 2.050 7 -0.08(-3.76%)
Apr 22, 2024 2.130 50 +0.28(+15.14%)
Apr 19, 2024 1.850 1.950 1.850 1.850 2,844 +0.05(+2.78%)
Apr 18, 2024 1.800 1.800 1.800 1.800 300 +0.16(+9.76%)
Apr 09, 2024 1.640 1 -0.24(-12.77%)
Apr 02, 2024 1.880 1 -0.02(-1.05%)
Apr 01, 2024 1.870 1.900 1.570 1.900 3,039 -0.23(-10.80%)
Mar 21, 2024 2.130 0 -0.02(-0.93%)
Mar 20, 2024 1.890 2.150 1.890 2.150 601 -0.10(-4.44%)
Mar 13, 2024 2.250 10 +0.25(+12.50%)
Mar 12, 2024 1.870 2.000 1.590 2.000 1,230 +0.43(+27.39%)
Mar 11, 2024 1.560 1.570 1.480 1.570 3,176 -0.03(-1.88%)
Mar 04, 2024 1.600 2 +0.04(+2.56%)
Feb 27, 2024 1.560 5 -0.24(-13.33%)
Feb 26, 2024 1.800 1.800 1.800 1.800 310 +0.09(+5.26%)
Feb 23, 2024 1.550 1.850 1.550 1.710 7,776 +0.38(+28.57%)
Feb 06, 2024 1.330 1 +0.00(+0.00%)
Jan 18, 2024 1.330 2 +0.07(+5.56%)
Jan 17, 2024 1.260 1.260 1.260 1.260 303 -0.11(-8.03%)
Jan 08, 2024 1.370 0 -0.13(-8.67%)
Jan 05, 2024 1.680 1.680 1.500 1.500 930 +0.25(+20.00%)
Jan 03, 2024 1.250 0 +0.16(+14.68%)
Jan 02, 2024 1.060 1.090 1.060 1.090 728 -0.25(-18.66%)
Dec 29, 2023 1.320 1.370 1.320 1.340 2,359 +0.22(+19.64%)
Dec 28, 2023 1.130 1.130 1.120 1.120 1,007 -0.03(-2.61%)
Dec 27, 2023 1.150 1.150 1.150 1.150 2,168 +0.11(+10.58%)
Dec 22, 2023 1.040 7 -0.14(-11.86%)
Dec 21, 2023 1.110 1.180 0.8502 1.180 13,814 +0.05(+4.42%)
Dec 20, 2023 1.130 1.130 1.130 1.130 293 -0.16(-12.40%)
Dec 19, 2023 1.290 1.290 1.290 1.290 638 +0.17(+15.18%)
Dec 18, 2023 1.300 1.300 1.120 1.120 6,321 -0.38(-25.33%)
Dec 15, 2023 1.275 1.500 1.255 1.500 5,400 +0.25(+20.00%)
Dec 14, 2023 1.275 1.275 1.130 1.250 5,950 +0.15(+13.64%)
Dec 13, 2023 1.350 1.350 1.100 1.100 2,696 -0.10(-8.33%)
Dec 12, 2023 1.110 1.200 1.110 1.200 965 +0.10(+9.09%)
Dec 11, 2023 1.120 1.120 0.7000 1.100 1,662 -0.20(-15.38%)
Dec 08, 2023 1.500 1.500 1.300 1.300 1,500 +0.18(+16.07%)
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.