Falconstor Software Inc (OP:FALC)
1.432
+0.036
(+2.56%)
Streaming Delayed Price
Updated: 2:37 PM EDT, Oct 30, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 03, 2025 | 1.780 | 0 | -0.02(-1.11%) | |||
| Aug 29, 2025 | 1.800 | 0 | -0.01(-0.55%) | |||
| Aug 28, 2025 | 1.810 | 1.810 | 1.810 | 1.810 | 165 | -0.03(-1.60%) |
| Aug 26, 2025 | 1.839 | 0 | -0.10(-5.19%) | |||
| Aug 22, 2025 | 1.940 | 0 | -0.01(-0.51%) | |||
| Aug 18, 2025 | 1.950 | 0 | -0.02(-0.86%) | |||
| Aug 13, 2025 | 1.967 | 50 | +0.04(+1.92%) | |||
| Aug 11, 2025 | 1.930 | 0 | -0.04(-2.03%) | |||
| Aug 07, 2025 | 1.970 | 0 | -0.61(-23.64%) | |||
| Aug 05, 2025 | 2.580 | 2 | +0.33(+14.67%) | |||
| Aug 04, 2025 | 2.250 | 2.250 | 2.250 | 2.250 | 900 | -0.50(-18.18%) |
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.