$1.78 -0.07 (%) Falconstor Software Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FALC historical data

Date Open High Low Close Volume
2/5/20161.841.841.731.7841,045
2/4/20161.831.851.781.854,583
2/3/20161.831.831.711.80130,294
2/2/20161.841.871.791.86119,356
2/1/20161.651.841.651.8350,142
1/29/20161.841.881.841.8628,886
1/28/20161.831.831.801.8313,633
1/27/20161.881.881.801.8318,313
1/26/20161.851.881.771.8665,347
1/25/20161.841.851.811.8435,402
1/22/20161.851.851.811.8226,685
1/21/20161.851.881.741.8573,903
1/20/20161.621.831.621.8329,716
1/19/20161.771.791.691.7476,528
1/15/20161.781.821.741.8116,235
1/14/20161.851.881.771.8372,892
1/13/20161.801.861.761.86233,407
1/12/20161.831.831.781.8053,214
1/11/20161.821.871.741.8325,200
1/8/20161.861.861.811.8432,838
1/7/20161.771.901.771.8551,538
1/6/20161.861.911.831.8633,347
1/5/20161.841.911.801.89132,784
1/4/20161.811.871.791.8422,352
12/31/20151.871.881.861.8825,648
12/30/20151.851.901.851.8718,825
12/29/20151.861.901.851.8757,670
12/28/20151.901.901.871.873,926
12/24/20151.821.901.821.9044,778
12/23/20151.801.881.751.8858,042
12/22/20151.841.851.771.8038,210
12/21/20151.831.891.801.8571,373
12/18/20151.821.851.791.85100,675
12/17/20151.811.861.811.8330,822
12/16/20151.861.891.811.8654,148
12/15/20151.851.901.701.8623,612
12/14/20151.881.901.801.8329,308
12/11/20151.801.881.761.8879,296
12/10/20151.861.891.721.83383,803
12/9/20151.791.881.781.86272,158
12/8/20151.771.851.751.80631,185
12/7/20151.821.821.761.8069,180
12/4/20151.841.861.781.8588,367
12/3/20151.851.871.781.8780,114
12/2/20151.901.921.851.9044,765
12/1/20151.941.981.831.8936,379
11/30/20151.861.931.861.9329,094
11/27/20151.971.971.781.9258,399
11/25/20151.862.001.812.0065,156
11/24/20151.991.991.641.88270,792
11/23/20151.982.021.811.98131,889
11/20/20151.782.001.782.00130,882
11/19/20151.841.901.801.83158,795
11/18/20151.231.911.231.86112,805
11/17/20151.761.901.691.90110,217
11/16/20151.861.901.771.8040,557
11/13/20151.821.851.771.8181,822
11/12/20151.881.891.811.8578,739
11/11/20151.941.941.901.9426,094
11/10/20151.951.951.871.9454,079
11/9/20151.992.001.941.9798,315
11/6/20152.002.041.982.0088,152
11/5/20151.982.051.982.0551,839
11/4/20152.042.041.952.0050,469
11/3/20151.962.041.962.04121,198
11/2/20151.982.001.921.98118,765
10/30/20152.032.041.812.0080,555
10/29/20151.992.041.932.04144,132
10/28/20152.032.132.012.03197,760
10/27/20152.022.061.952.0657,339
10/26/20152.012.081.972.0266,953
10/23/20152.052.051.942.0444,264
10/22/20152.002.051.972.0513,734
10/21/20151.971.991.951.9938,392
10/20/20151.962.011.941.9830,255
10/19/20151.991.991.901.9717,716
10/16/20152.012.041.951.9769,741
10/15/20151.982.051.972.0125,606
10/14/20151.961.991.921.9816,861
10/13/20151.992.071.951.9883,376
10/12/20152.002.001.982.0026,463
10/9/20152.062.061.982.02129,639
10/8/20152.062.081.982.0548,400
10/7/20152.072.082.042.0537,913
10/6/20151.982.101.982.0795,091
10/5/20152.022.021.952.0034,830
10/2/20152.002.021.932.0163,074
10/1/20152.002.081.962.00113,026
9/30/20151.982.001.881.9947,685
9/29/20151.921.941.811.9181,371
9/28/20152.042.041.901.9192,554
9/25/20152.122.132.022.0760,575
9/24/20152.042.101.872.1061,346
9/23/20152.122.122.052.0742,051
9/22/20152.202.202.052.1256,764
9/21/20152.242.242.152.1564,993
9/18/20152.102.242.102.2086,681
9/17/20152.122.242.032.18114,837
9/16/20152.062.122.022.0772,447
9/15/20152.202.252.002.09228,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center