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 (%)
Nov 30, 2021 3.250 3.250 3.250 3.250 153 -0.23(-6.61%)
Nov 29, 2021 3.750 3.750 3.480 3.480 400 -0.22(-5.95%)
Nov 26, 2021 3.700 3.700 3.700 3.700 103 +0.20(+5.71%)
Nov 23, 2021 3.500 3.500 3.500 31 +0.06(+1.74%)
Nov 22, 2021 3.000 3.440 3.000 3.440 370 +0.45(+15.05%)
Nov 19, 2021 2.930 2.990 2.850 2.990 2,425 +0.44(+17.25%)
Nov 18, 2021 2.300 2.550 2.300 2.550 1,624 -0.37(-12.67%)
Nov 16, 2021 2.920 2.920 2.920 0 +0.42(+16.80%)
Nov 15, 2021 2.400 2.750 2.400 2.500 4,910 +0.25(+11.11%)
Nov 11, 2021 2.250 2.250 2.250 0 +0.04(+1.81%)
Nov 09, 2021 2.210 2.210 2.210 2.210 135 -0.79(-26.33%)
Oct 27, 2021 3.000 3.000 3.000 6 +0.10(+3.45%)
Oct 26, 2021 2.900 2.900 2.900 2.900 108 +0.00(+0.00%)
Oct 21, 2021 2.900 2.900 2.900 45 -0.09(-3.01%)
Oct 20, 2021 2.990 2.990 2.990 2.990 104 +0.00(+0.00%)
Oct 19, 2021 2.830 2.990 2.560 2.990 2,396 -0.01(-0.33%)
Oct 15, 2021 3.000 3.000 3.000 200 +0.00(+0.00%)
Oct 14, 2021 3.000 3.000 3.000 3.000 2,126 +0.12(+4.17%)
Oct 13, 2021 2.880 2.880 2.880 2.880 100 -0.62(-17.71%)
Oct 05, 2021 3.500 3.500 3.500 0 +0.50(+16.67%)
Oct 04, 2021 3.000 3.000 3.000 3.000 992 -0.60(-16.67%)
Sep 30, 2021 3.600 3.600 3.600 0 -0.20(-5.26%)
Sep 09, 2021 3.800 3.800 3.800 0 +0.10(+2.70%)
Sep 07, 2021 3.700 3.700 3.700 17 +0.69(+22.92%)
Sep 03, 2021 3.010 3.010 3.010 3.010 734 -0.04(-1.31%)
Sep 02, 2021 3.050 3.050 3.050 3.050 215 -0.15(-4.69%)
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.