Falconstor Software Inc (OP:FALC)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2025 | 1.470 | 1.470 | 1.470 | 1.470 | 501 | -0.01(-0.68%) |
| Nov 26, 2025 | 1.480 | 40 | +0.01(+0.68%) | |||
| Nov 25, 2025 | 1.470 | 1.470 | 1.470 | 1.470 | 532 | +0.05(+3.18%) |
| Nov 21, 2025 | 1.425 | 0 | +0.12(+9.59%) | |||
| Nov 19, 2025 | 1.300 | 0 | -0.27(-17.04%) | |||
| 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%) |
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.