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 (%)
Aug 26, 2021 3.600 3.600 3.600 3 +0.09(+2.56%)
Aug 25, 2021 3.570 3.570 3.510 3.510 605 -1.00(-22.17%)
Aug 13, 2021 4.510 4.510 4.510 14 +0.26(+6.12%)
Aug 11, 2021 4.250 4.250 4.250 41 -0.48(-10.15%)
Aug 05, 2021 4.730 4.730 4.730 1 +0.00(+0.00%)
Aug 03, 2021 4.730 4.730 4.730 10 -0.06(-1.25%)
Aug 02, 2021 4.790 4.790 4.790 4.790 151 +1.39(+40.88%)
Jul 27, 2021 3.400 3.400 3.400 1 -0.40(-10.53%)
Jul 26, 2021 3.800 3.800 3.800 3.800 100 +0.35(+10.14%)
Jul 23, 2021 3.590 3.590 3.450 3.450 2,150 -1.50(-30.30%)
Jul 09, 2021 4.950 4.950 4.950 0 -0.04(-0.80%)
Jul 08, 2021 4.990 4.990 4.990 4.990 133 +0.00(+0.00%)
Jun 23, 2021 4.990 4.990 4.990 0 -0.01(-0.20%)
Jun 21, 2021 5.000 5.000 5.000 72 +0.50(+11.11%)
Jun 17, 2021 4.500 4.500 4.500 39 +0.22(+5.14%)
Jun 16, 2021 4.250 4.280 4.250 4.280 502 -0.72(-14.40%)
Jun 15, 2021 4.960 5.000 4.960 5.000 630 +0.10(+2.04%)
Jun 14, 2021 4.600 4.900 4.600 4.900 540 +0.50(+11.36%)
Jun 11, 2021 4.400 4.400 4.400 4.400 163 -0.30(-6.38%)
Jun 10, 2021 4.700 4.700 4.700 4.700 115 +0.30(+6.82%)
Jun 09, 2021 4.250 4.400 4.250 4.400 200 +0.59(+15.49%)
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.