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 +0.020 (+1.14%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 13, 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%)
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.