Falconstor Software (OP:FALC)

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	2.350	2.350	2.325	2.350	3,400	+0.00(+0.00%)
May 05, 2026	2.450	2.450	2.350	2.350	2,500	+0.00(+0.04%)
May 04, 2026	2.350	2.400	2.308	2.349	1,492	-0.01(-0.47%)
May 01, 2026	2.100	2.500	2.100	2.360	1,540	-0.04(-1.67%)
Apr 27, 2026				2.400	20	+0.00(+0.00%)
Apr 22, 2026				2.400	2	-0.07(-2.83%)
Apr 21, 2026	2.300	2.500	2.150	2.470	6,771	+0.07(+2.92%)
Apr 20, 2026	2.400	2.400	2.400	2.400	506	+0.00(+0.00%)
Apr 17, 2026	2.400	2.400	2.344	2.400	3,525	-0.04(-1.64%)
Apr 16, 2026	2.250	2.500	2.250	2.440	1,713	-0.06(-2.40%)
Apr 14, 2026				2.500	2	+0.00(+0.00%)
Apr 13, 2026	2.500	2.500	1.950	2.500	6,685	+0.00(+0.00%)
Apr 10, 2026	2.500	2.500	2.500	2.500	5,650	+0.00(+0.00%)
Apr 09, 2026	2.500	2.600	2.250	2.500	22,556	+0.00(+0.00%)
Apr 08, 2026	2.450	2.500	2.450	2.500	5,300	+0.11(+4.60%)
Apr 07, 2026	2.390	2.390	2.390	2.390	1,063	+0.04(+1.70%)
Apr 06, 2026	2.350	2.350	2.329	2.350	600	-0.02(-0.84%)
Mar 31, 2026				2.370	0	+0.10(+4.31%)
Mar 25, 2026				2.272	8	-0.15(-6.31%)
Mar 18, 2026				2.425	20	-0.03(-1.02%)
Mar 13, 2026				2.450	5	+0.20(+8.89%)
Mar 12, 2026	2.250	2.250	2.250	2.250	205	+0.03(+1.31%)
Mar 11, 2026	2.100	2.275	1.900	2.221	22,105	+0.32(+16.89%)
Mar 10, 2026	2.000	2.000	1.900	1.900	920	+0.05(+2.70%)
Mar 09, 2026	1.850	1.850	1.850	1.850	303	-0.05(-2.63%)
Mar 06, 2026	1.989	2.000	1.890	1.900	11,826	-0.03(-1.55%)
Mar 05, 2026	1.750	2.000	1.750	1.930	57,685	+0.19(+10.92%)
Mar 04, 2026	1.729	1.740	1.720	1.740	1,304	+0.07(+4.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.