Falconstor Software (OP:FALC)
1.900
+0.160
(+9.20%)
Streaming Delayed Price
Updated: 10:51 AM EST, Mar 5, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 04, 2026 | 1.729 | 1.740 | 1.720 | 1.740 | 1,304 | +0.07(+4.19%) |
| Mar 03, 2026 | 1.700 | 1.700 | 1.670 | 1.670 | 800 | +0.05(+3.09%) |
| Feb 27, 2026 | 1.620 | 1 | -0.08(-4.71%) | |||
| Feb 19, 2026 | 1.700 | 11 | +0.00(+0.00%) | |||
| Feb 11, 2026 | 1.700 | 0 | +0.04(+2.64%) | |||
| Feb 06, 2026 | 1.656 | 0 | +0.08(+4.83%) | |||
| Feb 05, 2026 | 1.510 | 1.580 | 1.510 | 1.580 | 740 | +0.05(+3.13%) |
| Feb 04, 2026 | 1.535 | 1.535 | 1.480 | 1.532 | 1,100 | -0.04(-2.54%) |
| Feb 03, 2026 | 1.460 | 1.572 | 1.460 | 1.572 | 395 | +0.06(+4.11%) |
| Feb 02, 2026 | 1.516 | 1.516 | 1.410 | 1.510 | 1,167 | -0.02(-1.31%) |
| Jan 30, 2026 | 1.530 | 1.530 | 1.520 | 1.530 | 824 | +0.10(+7.37%) |
| Jan 29, 2026 | 1.425 | 1.730 | 1.425 | 1.425 | 849 | -0.29(-17.15%) |
| Jan 28, 2026 | 1.720 | 1.720 | 1.720 | 1.720 | 1,133 | -0.00(-0.06%) |
| Jan 27, 2026 | 1.514 | 1.721 | 1.514 | 1.721 | 2,350 | +0.08(+4.94%) |
| Jan 26, 2026 | 1.490 | 1.640 | 1.490 | 1.640 | 2,800 | +0.15(+10.07%) |
| Jan 23, 2026 | 1.500 | 1.630 | 1.490 | 1.490 | 2,501 | +0.02(+1.36%) |
| Jan 22, 2026 | 1.470 | 1.470 | 1.470 | 1.470 | 215 | +0.00(+0.00%) |
| Jan 21, 2026 | 1.470 | 1.470 | 1.470 | 1.470 | 216 | +0.00(+0.00%) |
| Jan 16, 2026 | 1.470 | 1 | -0.02(-1.34%) | |||
| Jan 15, 2026 | 1.220 | 1.740 | 1.170 | 1.490 | 17,296 | +0.23(+18.25%) |
| Jan 14, 2026 | 1.170 | 1.260 | 1.170 | 1.260 | 2,737 | +0.11(+9.57%) |
| Jan 13, 2026 | 1.050 | 1.150 | 1.050 | 1.150 | 8,996 | +0.02(+1.88%) |
| Jan 12, 2026 | 1.073 | 1.129 | 1.050 | 1.129 | 1,770 | -0.12(-9.70%) |
| Jan 09, 2026 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | +0.03(+2.46%) |
| Jan 08, 2026 | 1.150 | 1.220 | 1.058 | 1.220 | 16,637 | -0.04(-3.17%) |
| Jan 07, 2026 | 1.257 | 1.260 | 1.250 | 1.260 | 4,004 | +0.02(+1.82%) |
| Jan 06, 2026 | 1.150 | 1.238 | 1.150 | 1.238 | 404 | -0.02(-1.79%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.