UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,318.70 +10.10 (+0.44%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,960.41 +430.18 (+0.85%)
FalconStor Software, Inc. (FALC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:40AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 01 May 2024 | 2.4500 | 2.4500 | 2.1700 | 2.2500 | 2.2500 | 900 |
| 30 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| 29 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 |
| 26 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 25 Apr 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 600 |
| 24 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 23 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 22 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 500 |
| 19 Apr 2024 | 1.8500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 2,800 |
| 18 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| 17 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 16 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 12 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 11 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| 10 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 09 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 400 |
| 08 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 05 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 04 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 03 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 02 Apr 2024 | 1.6200 | 1.8800 | 1.6200 | 1.8800 | 1.8800 | 1,300 |
| 01 Apr 2024 | 1.8700 | 1.9000 | 1.5700 | 1.9000 | 1.9000 | 3,000 |
| 28 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 27 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 26 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 25 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 22 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 21 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 100 |
| 20 Mar 2024 | 1.8900 | 2.1500 | 1.8900 | 2.1500 | 2.1500 | 600 |
| 19 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 18 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 15 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 14 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 13 Mar 2024 | 2.0500 | 2.4000 | 1.8700 | 2.2500 | 2.2500 | 24,500 |
| 12 Mar 2024 | 1.5900 | 2.0000 | 1.5900 | 2.0000 | 2.0000 | 1,200 |
| 11 Mar 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 3,200 |
| 08 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 07 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 06 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 05 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 04 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,500 |
| 01 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 29 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 28 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 27 Feb 2024 | 1.4100 | 1.7800 | 1.4100 | 1.5600 | 1.5600 | 8,400 |
| 26 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| 23 Feb 2024 | 1.5500 | 1.8500 | 1.5500 | 1.7100 | 1.7100 | 7,800 |
| 22 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 21 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 20 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| 16 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 15 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 14 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 13 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 12 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 09 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 08 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 07 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 06 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 3,200 |
| 05 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 02 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 01 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 31 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 30 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 29 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 26 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 25 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 24 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 23 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 22 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 19 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 18 Jan 2024 | 1.1800 | 1.3300 | 1.1800 | 1.3300 | 1.3300 | 1,800 |
| 17 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 300 |
| 16 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 12 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 10 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 08 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
| 05 Jan 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 900 |
| 04 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| 02 Jan 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 700 |
| 29 Dec 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 2,400 |
| 28 Dec 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| 27 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| 26 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 22 Dec 2023 | 1.0500 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 4,500 |
| 21 Dec 2023 | 1.1300 | 1.1800 | 0.8500 | 1.1800 | 1.1800 | 13,800 |
| 20 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| 19 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 600 |
| 18 Dec 2023 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | 1.1200 | 6,300 |
| 15 Dec 2023 | 1.2700 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 5,400 |
| 14 Dec 2023 | 1.2700 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 6,000 |
| 13 Dec 2023 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | 1.1000 | 2,700 |
| 12 Dec 2023 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 1,000 |
| 11 Dec 2023 | 1.1200 | 1.1200 | 0.7000 | 1.1000 | 1.1000 | 1,700 |
| 08 Dec 2023 | 1.3000 | 1.5000 | 1.3000 | 1.3000 | 1.3000 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.