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 25, 2023 1.080 0 +0.04(+3.85%)
Apr 17, 2023 1.040 0 -0.46(-30.67%)
Apr 14, 2023 1.000 1.875 1.000 1.500 830 +0.00(+0.00%)
Apr 13, 2023 1.550 1.585 1.500 1.500 2,721 -0.05(-3.23%)
Apr 05, 2023 1.550 10 -0.39(-20.10%)
Apr 04, 2023 1.490 1.940 1.490 1.940 3,210 +0.06(+3.19%)
Mar 24, 2023 1.880 2 +0.23(+13.94%)
Mar 23, 2023 1.880 1.880 1.650 1.650 1,304 -0.23(-12.23%)
Mar 22, 2023 1.500 1.880 1.500 1.880 1,181 -0.12(-6.00%)
Mar 20, 2023 2.000 6 +0.25(+14.29%)
Mar 16, 2023 1.750 0 -0.30(-14.63%)
Mar 14, 2023 2.050 0 +0.06(+3.02%)
Mar 06, 2023 1.990 0 -0.06(-2.93%)
Mar 03, 2023 2.050 2.050 2.050 2.050 129 +0.10(+5.13%)
Feb 28, 2023 1.950 0 +0.05(+2.63%)
Feb 27, 2023 1.700 1.900 1.700 1.900 3,137 +0.27(+16.56%)
Feb 24, 2023 1.630 1.630 1.630 1.630 100 +0.24(+17.27%)
Feb 16, 2023 1.390 0 -0.31(-18.24%)
Feb 14, 2023 1.700 0 +0.00(+0.00%)
Feb 13, 2023 1.700 1.700 1.700 1.700 701 +0.00(+0.00%)
Feb 09, 2023 1.700 20 -0.25(-12.82%)
Jan 24, 2023 1.950 0 -0.20(-9.30%)
Jan 19, 2023 2.150 0 +0.05(+2.38%)
Jan 17, 2023 2.100 0 +0.10(+5.00%)
Jan 13, 2023 2.000 2.000 2.000 2.000 2,300 +0.40(+25.00%)
Jan 11, 2023 1.600 0 +0.10(+6.67%)
Jan 10, 2023 1.250 1.500 1.250 1.500 473 +0.69(+85.19%)
Jan 04, 2023 0.8100 0 -0.01(-0.94%)
Dec 30, 2022 0.8177 0 +0.02(+2.21%)
Dec 29, 2022 0.8800 0.8800 0.8000 0.8000 1,065 -0.20(-20.00%)
Dec 28, 2022 1.000 1.000 1.000 1.000 1,030 -0.25(-20.00%)
Dec 27, 2022 1.000 1.250 0.7500 1.250 5,294 +0.55(+78.57%)
Dec 20, 2022 0.7000 55 -0.30(-30.00%)
Dec 19, 2022 1.000 1.000 1.000 1.000 128 +0.00(+0.00%)
Dec 15, 2022 1.000 24 -0.05(-4.76%)
Dec 13, 2022 1.050 0 +0.00(+0.00%)
Dec 12, 2022 1.050 1.050 1.050 1.050 341 +0.00(+0.00%)
Dec 08, 2022 1.050 105 -0.30(-22.22%)
Dec 05, 2022 1.350 100 -0.10(-6.90%)
Dec 02, 2022 1.350 1.450 1.350 1.450 200 +0.15(+11.54%)
Nov 29, 2022 1.300 45 -0.35(-21.21%)
Nov 22, 2022 1.650 12 +0.60(+57.14%)
Nov 21, 2022 1.060 1.060 1.050 1.050 200 -0.75(-41.67%)
Nov 16, 2022 1.800 0 +0.00(+0.00%)
Nov 15, 2022 1.800 1.800 1.800 1.800 100 +0.10(+5.88%)
Nov 14, 2022 1.800 1.800 1.700 1.700 200 +0.10(+6.25%)
Nov 11, 2022 1.600 1.600 1.600 1.600 110 +0.21(+15.11%)
Nov 10, 2022 1.400 1.750 1.390 1.390 8,428 -0.06(-4.14%)
Nov 09, 2022 1.450 1.450 1.450 1.450 388 +0.05(+3.57%)
Nov 07, 2022 1.400 5 -0.10(-6.67%)
Nov 04, 2022 1.330 1.500 1.330 1.500 215 +0.05(+3.45%)
Nov 03, 2022 1.400 1.450 1.400 1.450 200 -0.04(-2.68%)
Nov 02, 2022 1.490 1.490 1.490 1.490 4,400 +0.14(+10.37%)
Nov 01, 2022 1.400 1.400 1.350 1.350 201 +0.02(+1.50%)
Oct 31, 2022 1.450 1.450 1.300 1.330 2,100 +0.03(+2.31%)
Oct 28, 2022 1.200 1.300 1.090 1.300 468 +0.05(+4.00%)
Oct 27, 2022 0.9898 1.260 0.9898 1.250 6,000 +0.35(+38.87%)
Oct 17, 2022 0.9001 1 -0.35(-27.99%)
Oct 12, 2022 1.250 27 -0.25(-16.67%)
Oct 11, 2022 1.500 1.500 1.500 1.500 3,075 +0.32(+27.12%)
Oct 10, 2022 1.250 1.250 1.180 1.180 1,782 -0.07(-5.60%)
Oct 07, 2022 1.120 1.250 1.120 1.250 460 -0.18(-12.28%)
Oct 05, 2022 1.425 0 +0.32(+29.55%)
Oct 03, 2022 1.100 0 +0.05(+4.76%)
Sep 30, 2022 1.050 1.050 1.050 1.050 166 +0.15(+16.67%)
Sep 28, 2022 0.9000 0 +0.40(+80.36%)
Sep 27, 2022 0.6000 1.000 0.2015 0.4990 63,764 -0.40(-44.56%)
Sep 26, 2022 0.9000 0.9000 0.9000 0.9000 6,300 -0.35(-28.00%)
Sep 23, 2022 1.140 1.250 1.140 1.250 271 +0.25(+25.00%)
Sep 19, 2022 1.000 0 -0.19(-15.97%)
Sep 15, 2022 1.190 13 +0.00(+0.00%)
Sep 14, 2022 1.000 1.190 1.000 1.190 200 +0.19(+19.00%)
Sep 12, 2022 1.000 0 +0.00(+0.00%)
Sep 09, 2022 1.000 1.000 1.000 1.000 1,379 -0.10(-9.09%)
Sep 08, 2022 1.050 1.100 0.8000 1.100 1,694 -0.39(-26.17%)
Sep 01, 2022 1.490 100 -0.01(-0.67%)
Aug 29, 2022 1.500 0 +0.35(+30.43%)
Aug 26, 2022 1.090 1.150 1.090 1.150 16,311 +0.15(+15.00%)
Aug 24, 2022 1.000 0 +0.00(+0.00%)
Aug 22, 2022 1.000 0 +0.34(+51.40%)
Aug 17, 2022 0.6605 0 -0.09(-11.93%)
Aug 16, 2022 0.7500 0.7500 0.7500 0.7500 4,050 +0.00(+0.00%)
Aug 15, 2022 0.7500 0.7500 0.7500 0.7500 1,229 -0.39(-34.21%)
Aug 04, 2022 1.140 0 +0.38(+50.00%)
Aug 03, 2022 0.7600 0.7600 0.7600 0.7600 1,000 +0.03(+4.11%)
Aug 01, 2022 0.7300 20 -0.03(-4.20%)
Jul 28, 2022 0.7620 0 -0.19(-19.79%)
Jul 26, 2022 0.9500 0 -0.20(-17.39%)
Jul 25, 2022 1.150 1.150 1.150 1.150 200 -0.02(-1.71%)
Jul 19, 2022 1.170 0 +0.07(+6.36%)
Jun 30, 2022 1.100 0 -0.10(-8.33%)
Jun 23, 2022 1.200 2 +0.31(+34.83%)
Jun 22, 2022 0.8900 0.8900 0.8900 0.8900 200 +0.13(+17.04%)
Jun 21, 2022 0.7604 0.7604 0.7604 0.7604 200 -0.24(-23.96%)
Jun 16, 2022 1.000 0 -0.19(-15.97%)
Jun 13, 2022 1.190 0 -0.01(-0.83%)
Jun 10, 2022 0.6504 1.200 0.6504 1.200 430 +0.08(+7.14%)
Jun 08, 2022 1.120 0 +0.02(+1.82%)
Jun 06, 2022 1.100 5 -0.10(-8.33%)
Jun 03, 2022 1.100 1.200 1.000 1.200 948 +0.17(+16.50%)
Jun 02, 2022 1.050 1.050 1.030 1.030 1,350 +0.38(+58.41%)
Jun 01, 2022 1.000 1.000 0.6502 0.6502 1,300 -0.25(-27.76%)
May 31, 2022 1.050 1.050 0.9000 0.9000 1,100 -0.28(-23.73%)
May 27, 2022 1.180 1.180 1.180 1.180 180 +0.03(+2.61%)
May 26, 2022 0.7500 1.150 0.7500 1.150 950 +0.54(+88.49%)
May 24, 2022 0.6101 0 -0.47(-43.51%)
May 18, 2022 1.080 5 -0.26(-19.40%)
May 17, 2022 1.320 1.410 1.200 1.340 16,849 +0.46(+52.27%)
May 12, 2022 0.8800 0 -0.02(-2.22%)
May 11, 2022 0.9500 1.100 0.8500 0.9000 1,300 -0.20(-18.18%)
May 05, 2022 1.100 0 +0.49(+80.27%)
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.