Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falconstor Software Inc (OP: FALC )

2.100 +0.220 (+11.70%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 25, 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 (%)
Jul 24, 2024 1.580 1.880 1.580 1.880 600 +0.29(+18.24%)
Jul 23, 2024 1.650 1.650 1.230 1.590 4,206 +0.37(+30.33%)
Jul 22, 2024 1.260 1.260 1.220 1.220 2,859 -0.43(-26.06%)
Jul 18, 2024 1.650 0 +0.01(+0.61%)
Jul 17, 2024 1.380 1.640 1.220 1.640 5,838 -0.08(-4.65%)
Jul 15, 2024 1.720 32 +0.30(+21.13%)
Jul 03, 2024 1.420 0 +0.00(+0.00%)
Jul 02, 2024 1.420 1.420 1.420 1.420 129 -0.29(-16.96%)
Jun 25, 2024 1.710 0 -0.01(-0.58%)
Jun 21, 2024 1.720 0 -0.19(-9.95%)
Jun 20, 2024 1.930 1.930 1.910 1.910 902 -0.34(-15.11%)
Jun 14, 2024 2.250 1 +0.08(+3.69%)
Jun 13, 2024 2.370 2.370 2.170 2.170 1,541 -0.19(-8.05%)
Jun 10, 2024 2.360 29 +0.01(+0.43%)
Jun 07, 2024 2.300 2.350 2.300 2.350 3,367 +0.35(+17.50%)
Jun 05, 2024 2.000 0 +0.02(+1.01%)
Jun 04, 2024 1.980 1.980 1.980 1.980 200 +0.27(+15.79%)
Jun 03, 2024 1.710 1.710 1.710 1.710 500 +0.00(+0.00%)
May 30, 2024 1.710 0 +0.00(+0.00%)
May 28, 2024 1.710 1.778 1.710 1.710 608 -0.06(-3.39%)
May 22, 2024 1.770 0 +0.00(+0.00%)
May 15, 2024 1.770 1 +0.00(+0.00%)
May 13, 2024 1.770 0 +0.02(+1.14%)
May 10, 2024 1.750 1.750 1.750 1.750 320 -0.10(-5.41%)
May 09, 2024 1.500 2.022 1.360 1.850 3,964 -0.60(-24.49%)
May 08, 2024 2.450 2.450 2.450 2.450 404 +0.20(+8.89%)
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.