Falconstor Software Inc (OP:FALC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 05, 2025 | 1.567 | 0 | -0.08(-5.02%) | |||
| Nov 04, 2025 | 1.650 | 1.650 | 1.650 | 1.650 | 600 | +0.18(+12.24%) |
| Nov 03, 2025 | 1.470 | 1.470 | 1.470 | 1.470 | 1,237 | +0.03(+2.08%) |
| Oct 31, 2025 | 1.440 | 1.440 | 1.440 | 1.440 | 100 | +0.01(+0.58%) |
| Oct 30, 2025 | 1.437 | 1.437 | 1.432 | 1.432 | 1,331 | +0.04(+2.56%) |
| Oct 29, 2025 | 1.250 | 1.430 | 1.250 | 1.396 | 4,934 | -0.00(-0.29%) |
| Oct 28, 2025 | 1.420 | 1.420 | 1.350 | 1.400 | 464 | -0.02(-1.41%) |
| Oct 27, 2025 | 1.391 | 1.420 | 1.391 | 1.420 | 200 | +0.07(+5.19%) |
| Oct 24, 2025 | 1.350 | 1.350 | 1.350 | 1.350 | 302 | -0.06(-4.26%) |
| Oct 23, 2025 | 1.410 | 1.410 | 1.350 | 1.410 | 782 | -0.01(-0.70%) |
| Oct 22, 2025 | 1.420 | 1.420 | 1.420 | 1.420 | 500 | +0.00(+0.00%) |
| Oct 21, 2025 | 1.400 | 1.430 | 1.400 | 1.420 | 1,420 | -0.00(-0.07%) |
| Oct 20, 2025 | 1.430 | 1.430 | 1.410 | 1.421 | 2,862 | -0.33(-18.80%) |
| Oct 16, 2025 | 1.750 | 0 | -0.05(-2.78%) | |||
| Oct 15, 2025 | 1.800 | 1.800 | 1.800 | 1.800 | 850 | +0.03(+1.88%) |
| Oct 13, 2025 | 1.767 | 10 | -0.03(-1.84%) | |||
| Oct 09, 2025 | 1.800 | 0 | +0.04(+2.27%) | |||
| Oct 01, 2025 | 1.760 | 50 | +0.09(+5.39%) | |||
| Sep 30, 2025 | 1.670 | 1.670 | 1.670 | 1.670 | 110 | -0.11(-6.18%) |
| Sep 22, 2025 | 1.780 | 1 | -0.02(-1.11%) | |||
| Sep 10, 2025 | 1.800 | 0 | +0.06(+3.75%) | |||
| Sep 09, 2025 | 1.600 | 1.740 | 1.600 | 1.735 | 1,300 | -0.04(-2.53%) |
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.