ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Falconstor Software (OP:FALC)

1.700 +0.044 (+2.64%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 1.650 1.700 1.650 1.700 511 +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%)
Jan 05, 2026 1.133 1.275 1.133 1.260 2,089 +0.11(+9.57%)
Dec 31, 2025 1.150 2 +0.10(+9.52%)
Dec 30, 2025 1.070 1.086 1.000 1.050 40,616 +0.01(+0.96%)
Dec 29, 2025 1.200 1.415 1.030 1.040 22,260 -0.36(-25.71%)
Dec 22, 2025 1.400 1 +0.04(+2.94%)
Dec 18, 2025 1.360 21 -0.22(-13.92%)
Dec 16, 2025 1.580 11 -0.02(-1.25%)
Dec 15, 2025 1.600 1.600 1.600 1.600 200 -0.13(-7.51%)
Dec 11, 2025 1.730 8 -0.05(-2.81%)
Dec 10, 2025 1.780 1.780 1.762 1.780 1,276 +0.42(+30.88%)
Dec 09, 2025 1.380 1.380 1.200 1.360 4,515 +0.17(+14.29%)
Dec 08, 2025 1.190 1.190 1.080 1.190 1,596 +0.01(+0.85%)
Dec 05, 2025 1.550 1.550 0.9001 1.180 33,549 -0.61(-34.08%)
Dec 04, 2025 1.800 1.800 1.250 1.790 9,960 +0.03(+1.94%)
Dec 03, 2025 1.190 1.930 1.190 1.756 8,410 +0.26(+17.07%)
Dec 02, 2025 1.480 1.500 1.453 1.500 3,775 +0.03(+2.04%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.