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 +0.020 (+1.14%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 13, 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 (%)
Apr 30, 2024 2.450 2.450 2.450 2.450 100 -0.05(-2.00%)
Apr 29, 2024 2.500 2.500 2.500 2.500 200 +0.45(+21.95%)
Apr 25, 2024 2.050 7 -0.08(-3.76%)
Apr 22, 2024 2.130 50 +0.28(+15.14%)
Apr 19, 2024 1.850 1.950 1.850 1.850 2,844 +0.05(+2.78%)
Apr 18, 2024 1.800 1.800 1.800 1.800 300 +0.16(+9.76%)
Apr 09, 2024 1.640 1 -0.24(-12.77%)
Apr 02, 2024 1.880 1 -0.02(-1.05%)
Apr 01, 2024 1.870 1.900 1.570 1.900 3,039 -0.23(-10.80%)
Mar 21, 2024 2.130 0 -0.02(-0.93%)
Mar 20, 2024 1.890 2.150 1.890 2.150 601 -0.10(-4.44%)
Mar 13, 2024 2.250 10 +0.25(+12.50%)
Mar 12, 2024 1.870 2.000 1.590 2.000 1,230 +0.43(+27.39%)
Mar 11, 2024 1.560 1.570 1.480 1.570 3,176 -0.03(-1.88%)
Mar 04, 2024 1.600 2 +0.04(+2.56%)
Feb 27, 2024 1.560 5 -0.24(-13.33%)
Feb 26, 2024 1.800 1.800 1.800 1.800 310 +0.09(+5.26%)
Feb 23, 2024 1.550 1.850 1.550 1.710 7,776 +0.38(+28.57%)
Feb 06, 2024 1.330 1 +0.00(+0.00%)
Jan 18, 2024 1.330 2 +0.07(+5.56%)
Jan 17, 2024 1.260 1.260 1.260 1.260 303 -0.11(-8.03%)
Jan 08, 2024 1.370 0 -0.13(-8.67%)
Jan 05, 2024 1.680 1.680 1.500 1.500 930 +0.25(+20.00%)
Jan 03, 2024 1.250 0 +0.16(+14.68%)
Jan 02, 2024 1.060 1.090 1.060 1.090 728 -0.25(-18.66%)
Dec 29, 2023 1.320 1.370 1.320 1.340 2,359 +0.22(+19.64%)
Dec 28, 2023 1.130 1.130 1.120 1.120 1,007 -0.03(-2.61%)
Dec 27, 2023 1.150 1.150 1.150 1.150 2,168 +0.11(+10.58%)
Dec 22, 2023 1.040 7 -0.14(-11.86%)
Dec 21, 2023 1.110 1.180 0.8502 1.180 13,814 +0.05(+4.42%)
Dec 20, 2023 1.130 1.130 1.130 1.130 293 -0.16(-12.40%)
Dec 19, 2023 1.290 1.290 1.290 1.290 638 +0.17(+15.18%)
Dec 18, 2023 1.300 1.300 1.120 1.120 6,321 -0.38(-25.33%)
Dec 15, 2023 1.275 1.500 1.255 1.500 5,400 +0.25(+20.00%)
Dec 14, 2023 1.275 1.275 1.130 1.250 5,950 +0.15(+13.64%)
Dec 13, 2023 1.350 1.350 1.100 1.100 2,696 -0.10(-8.33%)
Dec 12, 2023 1.110 1.200 1.110 1.200 965 +0.10(+9.09%)
Dec 11, 2023 1.120 1.120 0.7000 1.100 1,662 -0.20(-15.38%)
Dec 08, 2023 1.500 1.500 1.300 1.300 1,500 +0.18(+16.07%)
Dec 07, 2023 1.120 1.120 1.120 1.120 140 -0.58(-34.12%)
Nov 30, 2023 1.700 30 +0.35(+25.93%)
Nov 28, 2023 1.350 1 +0.05(+3.85%)
Nov 27, 2023 1.500 1.598 1.200 1.300 1,720 +0.00(+0.00%)
Nov 22, 2023 1.300 11 +0.02(+1.56%)
Nov 20, 2023 1.280 1 +0.08(+6.67%)
Nov 16, 2023 1.200 94 -0.08(-6.25%)
Nov 14, 2023 1.280 2 -0.02(-1.54%)
Nov 13, 2023 1.262 1.400 1.250 1.300 7,226 +0.00(+0.00%)
Nov 10, 2023 1.300 1.550 1.300 1.300 3,729 +0.26(+25.00%)
Nov 09, 2023 1.040 1.040 0.9750 1.040 2,702 -0.06(-5.45%)
Nov 07, 2023 1.100 0 +0.05(+4.76%)
Nov 03, 2023 1.050 1 +0.02(+1.94%)
Nov 02, 2023 1.007 1.030 0.9500 1.030 4,001 +0.13(+14.44%)
Oct 31, 2023 0.9000 0 +0.15(+20.00%)
Oct 26, 2023 0.7500 5 +0.18(+31.58%)
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 901 -0.48(-45.71%)
Oct 24, 2023 1.050 1.050 1.050 1.050 100 -0.05(-4.55%)
Oct 20, 2023 1.100 0 +0.30(+37.48%)
Oct 18, 2023 0.8001 29 +0.00(+0.00%)
Oct 16, 2023 0.8001 6 -0.23(-22.32%)
Oct 11, 2023 1.030 0 +0.03(+3.00%)
Oct 10, 2023 1.000 1.000 1.000 1.000 2,303 +0.00(+0.00%)
Oct 05, 2023 1.000 28 +0.25(+34.19%)
Oct 04, 2023 0.7452 0.7452 0.7452 0.7452 386 -0.25(-25.48%)
Sep 27, 2023 1.000 1 +0.00(+0.00%)
Sep 18, 2023 1.000 0 -0.10(-9.09%)
Sep 12, 2023 1.100 16 +0.20(+22.20%)
Sep 08, 2023 0.9002 1 -0.30(-24.98%)
Sep 07, 2023 1.200 1.200 1.200 1.200 1,000 +0.18(+17.65%)
Sep 06, 2023 1.020 1.020 1.020 1.020 100 -0.41(-28.67%)
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%)
Jun 15, 2023 1.400 1.550 1.300 1.400 1,401 -0.08(-5.41%)
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.