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 25, 2021 4.800 4.800 4.800 16 -0.30(-5.88%)
May 21, 2021 5.100 5.100 5.100 1 +0.05(+0.99%)
May 20, 2021 5.000 5.050 5.000 5.050 905 +0.05(+1.00%)
May 19, 2021 5.000 5.000 5.000 5.000 110 +0.30(+6.38%)
May 17, 2021 4.700 4.700 4.700 2 +0.05(+1.08%)
May 13, 2021 4.650 4.650 4.650 10 -0.15(-3.12%)
May 06, 2021 4.800 4.800 4.800 1 -0.25(-4.95%)
May 04, 2021 5.050 5.050 5.050 0 +0.05(+1.00%)
May 03, 2021 5.000 5.000 5.000 5.000 5,127 +0.00(+0.00%)
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%)
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.