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 (%)
Aug 31, 2023 1.430 55 +0.14(+10.85%)
Aug 25, 2023 1.290 0 +0.19(+17.27%)
Aug 22, 2023 1.100 0 +0.10(+10.00%)
Aug 17, 2023 1.000 22 -0.02(-1.96%)
Aug 16, 2023 1.010 1.020 1.000 1.020 875 -0.01(-0.97%)
Aug 15, 2023 1.030 1.030 1.030 1.030 313 +0.13(+14.43%)
Aug 14, 2023 0.9001 0.9001 0.9001 0.9001 500 -0.35(-27.99%)
Aug 07, 2023 1.250 0 +0.08(+6.84%)
Aug 04, 2023 1.170 1.170 1.170 1.170 180 -0.18(-13.33%)
Jul 28, 2023 1.350 0 -0.15(-10.00%)
Jul 27, 2023 1.600 1.600 1.500 1.500 420 -0.05(-3.23%)
Jul 26, 2023 1.550 1.550 1.550 1.550 300 +0.19(+13.97%)
Jul 25, 2023 1.350 1.360 1.350 1.360 228 -0.14(-9.33%)
Jul 24, 2023 1.350 1.525 1.350 1.500 1,608 +0.00(+0.00%)
Jul 21, 2023 1.538 1.538 1.500 1.500 1,000 +0.00(+0.00%)
Jul 18, 2023 1.500 0 +0.10(+7.14%)
Jul 17, 2023 1.400 1.400 1.400 1.400 614 -0.10(-6.67%)
Jul 13, 2023 1.500 3 +0.50(+50.00%)
Jul 06, 2023 1.000 0 +0.00(+0.00%)
Jul 05, 2023 1.000 1.000 1.000 1.000 100 +0.12(+13.64%)
Jul 03, 2023 0.7500 0.8800 0.7500 0.8800 9,514 -0.24(-21.76%)
Jun 30, 2023 1.125 1.125 1.125 1.125 203 +0.30(+37.17%)
Jun 29, 2023 1.300 1.300 0.8200 0.8200 3,322 -0.48(-36.92%)
Jun 28, 2023 1.490 1.490 1.300 1.300 6,220 +0.13(+11.11%)
Jun 27, 2023 1.250 1.250 1.170 1.170 285 -0.78(-40.00%)
Jun 23, 2023 1.950 50 +0.45(+30.00%)
Jun 22, 2023 1.500 1.500 1.500 1.500 100 +0.39(+35.14%)
Jun 20, 2023 1.110 0 -0.74(-40.00%)
Jun 16, 2023 1.850 1.850 1.850 1.850 120 +0.45(+32.14%)
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.