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: 11:24 AM EDT, May 15, 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 (%)
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%)
Apr 01, 2022 1.200 1.250 1.100 1.100 11,519 +0.00(+0.00%)
Mar 31, 2022 1.000 1.100 1.000 1.100 500 -0.27(-19.71%)
Mar 30, 2022 1.600 1.600 1.370 1.370 727 -0.29(-17.47%)
Mar 28, 2022 1.660 1 -0.02(-1.19%)
Mar 25, 2022 1.700 1.700 1.680 1.680 4,802 -0.02(-1.18%)
Mar 24, 2022 1.700 1.700 1.535 1.700 2,600 +0.00(+0.00%)
Mar 23, 2022 1.390 1.700 1.390 1.700 2,111 +0.10(+6.25%)
Mar 18, 2022 1.600 0 -0.10(-5.88%)
Mar 10, 2022 1.700 2 -0.30(-15.00%)
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.