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 (%)
Apr 30, 2021 5.000 5.000 5.000 3 +0.00(+0.00%)
Apr 28, 2021 5.000 5.000 5.000 0 -0.00(-0.00%)
Apr 27, 2021 5.000 5.000 5.000 5.000 858 +0.00(+0.00%)
Apr 26, 2021 5.000 5.000 5.000 9 +0.00(+0.00%)
Apr 23, 2021 5.150 5.350 5.000 5.000 11,800 -0.30(-5.66%)
Apr 22, 2021 5.300 5.300 5.300 5.300 204 +0.05(+0.95%)
Apr 20, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 19, 2021 5.250 5.250 5.000 5.250 1,007 +0.05(+0.96%)
Apr 16, 2021 5.050 5.200 5.050 5.200 3,100 +0.28(+5.69%)
Apr 15, 2021 4.920 4.920 4.920 4.920 9,626 -0.33(-6.29%)
Apr 14, 2021 5.250 5.250 5.250 1 +0.00(+0.00%)
Apr 13, 2021 4.920 5.250 4.920 5.250 2,030 -0.05(-0.94%)
Apr 12, 2021 5.300 5.300 5.300 91 +0.00(+0.00%)
Apr 09, 2021 5.200 5.300 5.000 5.300 700 -0.30(-5.36%)
Apr 05, 2021 5.600 5.600 5.600 0 -0.39(-6.51%)
Apr 01, 2021 6.000 6.200 5.800 5.990 2,300 +0.29(+5.09%)
Mar 31, 2021 5.500 5.700 5.500 5.700 610 +0.09(+1.60%)
Mar 30, 2021 4.610 5.610 4.610 5.610 2,340 +0.98(+21.17%)
Mar 29, 2021 4.430 4.630 4.430 4.630 225 -0.01(-0.22%)
Mar 26, 2021 4.640 4.640 4.640 100 +0.00(+0.00%)
Mar 22, 2021 4.640 4.640 4.640 0 +0.00(+0.00%)
Mar 19, 2021 4.650 4.650 4.020 4.640 700 -0.34(-6.83%)
Mar 16, 2021 4.980 4.980 4.980 0 +0.00(+0.00%)
Mar 15, 2021 4.980 4.980 4.980 7 +0.00(+0.00%)
Mar 12, 2021 4.980 4.980 4.980 4.980 1,000 -0.02(-0.40%)
Mar 11, 2021 4.110 5.000 4.110 5.000 1,267 +0.05(+1.01%)
Mar 10, 2021 4.950 4.950 4.950 4.950 118 -0.05(-1.00%)
Mar 09, 2021 5.000 5.000 5.000 27 +0.00(+0.00%)
Mar 08, 2021 5.000 5.000 5.000 5.000 105 -0.10(-1.96%)
Mar 05, 2021 5.100 5.100 5.100 83 +0.00(+0.00%)
Mar 04, 2021 5.100 5.250 5.100 5.100 320 -0.15(-2.86%)
Mar 03, 2021 5.460 5.460 5.250 5.250 1,031 -0.25(-4.55%)
Mar 02, 2021 5.500 5.500 5.500 2 +0.00(+0.00%)
Mar 01, 2021 5.500 5.500 5.500 5.500 206 +0.25(+4.76%)
Feb 26, 2021 5.000 5.250 5.000 5.250 1,200 +0.25(+5.00%)
Feb 25, 2021 5.000 5.000 5.000 5.000 105 +0.00(+0.00%)
Feb 24, 2021 5.000 5.000 5.000 5.000 205 +0.40(+8.70%)
Feb 23, 2021 4.600 4.600 4.600 12 +0.00(+0.00%)
Feb 22, 2021 4.600 4.600 4.600 10 +0.00(+0.00%)
Feb 19, 2021 4.500 4.600 4.500 4.600 300 +0.09(+2.00%)
Feb 18, 2021 4.900 5.100 4.510 4.510 523 +0.74(+19.63%)
Feb 17, 2021 5.000 5.000 3.770 3.770 1,721 -1.13(-23.06%)
Feb 16, 2021 4.900 4.900 4.900 4.900 543 -0.10(-2.00%)
Feb 12, 2021 4.700 5.000 4.700 5.000 400 +0.00(+0.00%)
Feb 11, 2021 5.000 5.000 5.000 5.000 122 +0.00(+0.00%)
Feb 10, 2021 5.000 5.000 5.000 5.000 520 +0.00(+0.00%)
Feb 09, 2021 5.000 5.500 2.500 5.000 4,104 -0.16(-3.10%)
Feb 08, 2021 4.900 5.160 4.900 5.160 2,408 +0.06(+1.18%)
Feb 05, 2021 5.100 5.100 5.100 13 +0.00(+0.00%)
Feb 04, 2021 5.100 5.100 4.800 5.100 1,972 +0.10(+2.00%)
Feb 03, 2021 4.020 5.000 4.020 5.000 476 -0.50(-9.09%)
Feb 02, 2021 4.070 5.500 4.070 5.500 1,265 -0.52(-8.64%)
Feb 01, 2021 6.020 6.020 6.020 37 +0.00(+0.00%)
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%)
Nov 02, 2020 2.060 2.060 2.060 2.060 219 +0.11(+5.64%)
Oct 30, 2020 3.010 3.500 1.950 1.950 900 -1.23(-38.68%)
Oct 29, 2020 3.180 3.180 3.180 3.180 210 -0.26(-7.56%)
Oct 28, 2020 3.440 3.440 3.440 87 +0.00(+0.00%)
Oct 27, 2020 3.440 3.440 3.440 86 +0.00(+0.00%)
Oct 23, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 22, 2020 3.440 3.440 3.440 31 +0.00(+0.00%)
Oct 20, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 19, 2020 3.440 3.440 3.440 1 +0.00(+0.00%)
Oct 16, 2020 3.440 3.440 3.440 1 +0.00(+0.00%)
Oct 13, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 12, 2020 3.440 3.440 3.440 10 +0.00(+0.00%)
Oct 09, 2020 3.440 3.440 3.440 3.440 200 +0.05(+1.47%)
Oct 08, 2020 3.390 3.390 3.390 2 +0.00(+0.00%)
Oct 07, 2020 3.390 3.390 3.390 3.390 608 -0.61(-15.25%)
Oct 05, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 02, 2020 4.000 4.000 4.000 12 +0.00(+0.00%)
Oct 01, 2020 4.000 4.000 4.000 5 +0.00(+0.00%)
Sep 30, 2020 4.000 4.000 4.000 7 +0.00(+0.00%)
Sep 29, 2020 4.000 4.000 4.000 198 +0.00(+0.00%)
Sep 28, 2020 4.000 4.000 4.000 4.000 105 +0.00(+0.00%)
Sep 24, 2020 4.000 4.000 4.000 0 -0.20(-4.76%)
Sep 18, 2020 4.200 4.200 4.200 0 -0.39(-8.50%)
Sep 17, 2020 4.590 4.590 4.590 50 +0.00(+0.00%)
Sep 15, 2020 4.590 4.590 4.590 0 +0.89(+24.05%)
Sep 11, 2020 3.700 3.700 3.700 0 +0.08(+2.21%)
Sep 10, 2020 3.620 3.620 3.620 40 +0.00(+0.00%)
Sep 09, 2020 3.620 3.620 3.620 30 +0.00(+0.00%)
Sep 08, 2020 3.620 3.620 3.620 92 +0.00(+0.00%)
Sep 04, 2020 3.700 4.000 3.240 3.620 1,000 +0.39(+12.07%)
Sep 03, 2020 4.000 4.000 3.230 3.230 521 -0.04(-1.22%)
Sep 02, 2020 4.200 4.200 3.270 3.270 613 -1.13(-25.68%)
Sep 01, 2020 4.450 4.450 4.400 4.400 290 -0.35(-7.37%)
Aug 28, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 27, 2020 4.750 4.750 4.750 9 +0.00(+0.00%)
Aug 26, 2020 4.750 4.750 4.750 1 +0.00(+0.00%)
Aug 24, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 21, 2020 4.750 4.750 4.750 10 +0.00(+0.00%)
Aug 19, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 18, 2020 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
Aug 17, 2020 4.750 4.750 4.750 3 +0.00(+0.00%)
Aug 14, 2020 4.300 4.750 4.300 4.750 500 +0.20(+4.40%)
Aug 13, 2020 4.550 4.550 4.550 4.550 693 +0.00(+0.00%)
Aug 12, 2020 4.550 4.550 4.550 13 +0.00(+0.00%)
Aug 11, 2020 4.490 4.550 4.300 4.550 851 +0.06(+1.34%)
Aug 10, 2020 4.490 4.490 4.490 22 +0.00(+0.00%)
Aug 07, 2020 4.490 4.490 4.490 4 +0.00(+0.00%)
Aug 06, 2020 4.000 4.500 4.000 4.490 631 +0.51(+12.81%)
Aug 05, 2020 3.980 4.000 3.980 3.980 317 +0.06(+1.53%)
Aug 04, 2020 3.920 3.920 3.920 5 +0.00(+0.00%)
Aug 03, 2020 3.920 3.920 3.920 3.920 159 -0.06(-1.51%)
Jul 31, 2020 3.860 3.980 3.860 3.980 500 +0.18(+4.74%)
Jul 30, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 29, 2020 3.510 3.800 3.000 3.800 2,701 -0.10(-2.56%)
Jul 27, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 24, 2020 3.900 3.900 3.900 3.900 100 +0.05(+1.30%)
Jul 23, 2020 3.850 3.850 3.850 50 +0.00(+0.00%)
Jul 22, 2020 3.530 3.850 3.530 3.850 261 -0.05(-1.28%)
Jul 21, 2020 3.900 3.900 3.900 3.900 131 +0.05(+1.30%)
Jul 20, 2020 3.850 3.850 3.850 56 +0.00(+0.00%)
Jul 17, 2020 3.850 3.850 3.850 3.850 100 +0.15(+4.05%)
Jul 16, 2020 3.700 3.700 3.700 76 +0.00(+0.00%)
Jul 15, 2020 3.540 3.700 3.540 3.700 201 -0.25(-6.33%)
Jul 14, 2020 3.950 3.950 3.950 2 +0.00(+0.00%)
Jul 13, 2020 3.020 3.950 3.020 3.950 597 +0.30(+8.22%)
Jul 10, 2020 3.650 3.650 3.650 3.650 400 -0.15(-3.95%)
Jul 09, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 08, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 07, 2020 3.800 3.800 3.800 2 +0.00(+0.00%)
Jul 06, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 02, 2020 3.800 3.800 3.800 4 +0.00(+0.00%)
Jul 01, 2020 4.000 4.000 3.000 3.800 602 -0.70(-15.56%)
Jun 30, 2020 4.500 4.500 4.500 52 +0.00(+0.00%)
Jun 25, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 24, 2020 4.500 4.500 4.500 4.500 105 -0.25(-5.26%)
Jun 23, 2020 4.750 4.750 4.750 4.750 105 -0.10(-2.06%)
Jun 22, 2020 4.850 4.850 4.850 60 +0.00(+0.00%)
Jun 19, 2020 4.850 4.850 4.850 1 +0.00(+0.00%)
Jun 18, 2020 4.850 4.850 4.850 31 +0.00(+0.00%)
Jun 17, 2020 4.850 4.850 4.850 79 +0.00(+0.00%)
Jun 16, 2020 4.850 4.850 4.850 16 +0.00(+0.00%)
Jun 15, 2020 4.850 4.850 4.850 27 +0.00(+0.00%)
Jun 12, 2020 4.850 4.850 4.850 4.850 100 +0.09(+1.89%)
Jun 11, 2020 4.760 4.760 4.760 163 +0.00(+0.00%)
Jun 10, 2020 4.030 4.760 3.300 4.760 1,359 +0.01(+0.21%)
Jun 09, 2020 4.750 4.750 4.750 1 +0.00(+0.00%)
Jun 08, 2020 4.950 4.950 4.750 4.750 1,390 -0.17(-3.55%)
Jun 05, 2020 4.925 4.925 4.925 4.925 400 +0.17(+3.68%)
Jun 04, 2020 4.750 4.750 4.750 7 +0.00(+0.00%)
Jun 03, 2020 4.750 4.750 4.750 4.750 516 -0.25(-5.00%)
Jun 02, 2020 3.800 5.000 3.800 5.000 557 +1.20(+31.58%)
Jun 01, 2020 3.800 3.800 3.800 6 +0.00(+0.00%)
May 29, 2020 3.800 3.800 3.800 165 +0.00(+0.00%)
May 28, 2020 3.110 3.800 3.110 3.800 562 +0.00(+0.00%)
May 27, 2020 3.800 3.800 3.800 2 +0.00(+0.00%)
May 26, 2020 3.800 3.800 3.800 19 +0.00(+0.00%)
May 22, 2020 3.250 3.800 3.250 3.800 2,400 +0.55(+16.92%)
May 21, 2020 3.250 3.250 3.250 10 +0.00(+0.00%)
May 20, 2020 3.400 3.400 3.250 3.250 356 -0.24(-6.88%)
May 19, 2020 3.490 3.490 3.490 5 +0.00(+0.00%)
May 18, 2020 3.490 3.490 3.130 3.490 980 -0.01(-0.29%)
May 15, 2020 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
May 14, 2020 3.300 3.475 3.120 3.300 807 -0.15(-4.35%)
May 13, 2020 3.120 3.450 3.120 3.450 1,099 -0.55(-13.75%)
May 12, 2020 4.000 4.000 4.000 61 +0.00(+0.00%)
May 11, 2020 4.000 4.000 4.000 5 +0.00(+0.00%)
May 08, 2020 4.000 4.000 4.000 15 +0.00(+0.00%)
May 07, 2020 4.000 4.000 4.000 10 +0.00(+0.00%)
May 06, 2020 4.000 4.000 4.000 3 +0.00(+0.00%)
May 05, 2020 4.000 4.000 4.000 4.000 121 -0.49(-10.91%)
May 04, 2020 4.490 4.490 4.490 75 +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.