Falconstor Software (OP:FALC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.