Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falconstor Software Inc (OP: FALC )

1.710 -0.060 (-3.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 (%)
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%)
May 04, 2022 1.210 1.210 0.6102 0.6102 1,900 -0.54(-46.94%)
Apr 28, 2022 1.150 0 +0.02(+1.77%)
Apr 27, 2022 1.130 1.130 1.130 1.130 128 -0.05(-4.24%)
Apr 26, 2022 1.240 1.240 0.8600 1.180 3,300 -0.12(-9.23%)
Apr 22, 2022 1.300 1 +0.20(+18.18%)
Apr 21, 2022 1.100 1.100 1.090 1.100 12,548 +0.00(+0.00%)
Apr 20, 2022 1.100 1.100 1.100 1.100 121 +0.20(+22.22%)
Apr 19, 2022 0.9000 0.9000 0.8800 0.9000 679 -0.14(-13.46%)
Apr 18, 2022 1.070 1.070 1.040 1.040 326 -0.11(-9.57%)
Apr 13, 2022 1.150 0 +0.05(+4.55%)
Apr 12, 2022 1.100 1.100 1.100 1.100 1,603 +0.06(+5.77%)
Apr 11, 2022 1.040 1.040 1.000 1.040 49,297 +0.00(+0.00%)
Apr 08, 2022 1.040 1.150 1.040 1.040 8,505 +0.00(+0.00%)
Apr 06, 2022 1.040 23 -0.16(-13.33%)
Apr 05, 2022 1.150 1.200 1.150 1.200 1,419 +0.00(+0.00%)
Apr 04, 2022 1.100 1.200 1.100 1.200 13,405 +0.10(+9.09%)
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.