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 (%)
Sep 30, 2020 4.000 4.000 4.000 7 +0.00(+0.00%)
Sep 29, 2020 4.000 4.000 4.000 198 +0.00(+0.00%)
Sep 28, 2020 4.000 4.000 4.000 4.000 105 +0.00(+0.00%)
Sep 24, 2020 4.000 4.000 4.000 0 -0.20(-4.76%)
Sep 18, 2020 4.200 4.200 4.200 0 -0.39(-8.50%)
Sep 17, 2020 4.590 4.590 4.590 50 +0.00(+0.00%)
Sep 15, 2020 4.590 4.590 4.590 0 +0.89(+24.05%)
Sep 11, 2020 3.700 3.700 3.700 0 +0.08(+2.21%)
Sep 10, 2020 3.620 3.620 3.620 40 +0.00(+0.00%)
Sep 09, 2020 3.620 3.620 3.620 30 +0.00(+0.00%)
Sep 08, 2020 3.620 3.620 3.620 92 +0.00(+0.00%)
Sep 04, 2020 3.700 4.000 3.240 3.620 1,000 +0.39(+12.07%)
Sep 03, 2020 4.000 4.000 3.230 3.230 521 -0.04(-1.22%)
Sep 02, 2020 4.200 4.200 3.270 3.270 613 -1.13(-25.68%)
Sep 01, 2020 4.450 4.450 4.400 4.400 290 -0.35(-7.37%)
Aug 28, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 27, 2020 4.750 4.750 4.750 9 +0.00(+0.00%)
Aug 26, 2020 4.750 4.750 4.750 1 +0.00(+0.00%)
Aug 24, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 21, 2020 4.750 4.750 4.750 10 +0.00(+0.00%)
Aug 19, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 18, 2020 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
Aug 17, 2020 4.750 4.750 4.750 3 +0.00(+0.00%)
Aug 14, 2020 4.300 4.750 4.300 4.750 500 +0.20(+4.40%)
Aug 13, 2020 4.550 4.550 4.550 4.550 693 +0.00(+0.00%)
Aug 12, 2020 4.550 4.550 4.550 13 +0.00(+0.00%)
Aug 11, 2020 4.490 4.550 4.300 4.550 851 +0.06(+1.34%)
Aug 10, 2020 4.490 4.490 4.490 22 +0.00(+0.00%)
Aug 07, 2020 4.490 4.490 4.490 4 +0.00(+0.00%)
Aug 06, 2020 4.000 4.500 4.000 4.490 631 +0.51(+12.81%)
Aug 05, 2020 3.980 4.000 3.980 3.980 317 +0.06(+1.53%)
Aug 04, 2020 3.920 3.920 3.920 5 +0.00(+0.00%)
Aug 03, 2020 3.920 3.920 3.920 3.920 159 -0.06(-1.51%)
Jul 31, 2020 3.860 3.980 3.860 3.980 500 +0.18(+4.74%)
Jul 30, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 29, 2020 3.510 3.800 3.000 3.800 2,701 -0.10(-2.56%)
Jul 27, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 24, 2020 3.900 3.900 3.900 3.900 100 +0.05(+1.30%)
Jul 23, 2020 3.850 3.850 3.850 50 +0.00(+0.00%)
Jul 22, 2020 3.530 3.850 3.530 3.850 261 -0.05(-1.28%)
Jul 21, 2020 3.900 3.900 3.900 3.900 131 +0.05(+1.30%)
Jul 20, 2020 3.850 3.850 3.850 56 +0.00(+0.00%)
Jul 17, 2020 3.850 3.850 3.850 3.850 100 +0.15(+4.05%)
Jul 16, 2020 3.700 3.700 3.700 76 +0.00(+0.00%)
Jul 15, 2020 3.540 3.700 3.540 3.700 201 -0.25(-6.33%)
Jul 14, 2020 3.950 3.950 3.950 2 +0.00(+0.00%)
Jul 13, 2020 3.020 3.950 3.020 3.950 597 +0.30(+8.22%)
Jul 10, 2020 3.650 3.650 3.650 3.650 400 -0.15(-3.95%)
Jul 09, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 08, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 07, 2020 3.800 3.800 3.800 2 +0.00(+0.00%)
Jul 06, 2020 3.800 3.800 3.800 1 +0.00(+0.00%)
Jul 02, 2020 3.800 3.800 3.800 4 +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.