Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Techs Inc (OP: FLCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.150 9.380 9.150 9.180 64,500 -0.02(-0.22%)
Jan 29, 2004 9.180 9.280 9.150 9.200 61,000 +0.04(+0.44%)
Jan 28, 2004 9.200 9.340 9.100 9.160 1,077,600 -0.11(-1.19%)
Jan 27, 2004 9.220 9.470 9.000 9.270 1,058,100 -0.19(-2.01%)
Jan 26, 2004 9.250 9.460 9.200 9.460 96,100 +0.21(+2.27%)
Jan 23, 2004 9.500 9.570 9.250 9.250 92,100 -0.12(-1.28%)
Jan 22, 2004 9.570 9.600 9.350 9.370 106,000 -0.28(-2.90%)
Jan 21, 2004 9.650 9.650 9.561 9.650 52,700 +0.00(+0.00%)
Jan 20, 2004 9.440 9.710 9.330 9.650 417,100 +0.27(+2.88%)
Jan 16, 2004 9.380 9.430 9.280 9.380 441,800 +0.07(+0.75%)
Jan 15, 2004 9.380 9.410 9.250 9.310 22,600 -0.07(-0.75%)
Jan 14, 2004 9.340 9.410 9.250 9.380 73,235 +0.04(+0.43%)
Jan 13, 2004 9.360 9.400 9.250 9.340 55,460 -0.04(-0.43%)
Jan 12, 2004 9.640 9.640 9.300 9.380 123,575 -0.10(-1.05%)
Jan 09, 2004 9.450 9.630 9.300 9.480 402,861 +0.03(+0.32%)
Jan 08, 2004 9.450 9.510 9.400 9.450 154,015 +0.00(+0.00%)
Jan 07, 2004 9.450 9.450 9.340 9.450 93,865 +0.05(+0.53%)
Jan 06, 2004 9.400 9.480 9.300 9.400 171,300 +0.06(+0.64%)
Jan 05, 2004 9.350 9.510 9.290 9.340 856,800 -0.01(-0.11%)
Jan 02, 2004 9.300 9.410 9.190 9.350 145,300 -0.45(-4.59%)
Dec 31, 2003 9.130 9.820 9.120 9.800 648,500 +0.67(+7.34%)
Dec 30, 2003 9.100 9.150 9.000 9.130 415,553 +0.12(+1.33%)
Dec 29, 2003 9.130 9.130 9.000 9.010 153,616 -0.07(-0.77%)
Dec 26, 2003 9.120 9.120 9.041 9.080 33,460 +0.03(+0.33%)
Dec 24, 2003 9.110 9.150 9.050 9.050 66,370 +0.04(+0.44%)
Dec 23, 2003 9.010 9.110 9.000 9.010 587,230 +0.01(+0.11%)
Dec 22, 2003 9.090 9.090 9.000 9.000 524,630 +0.00(+0.00%)
Dec 19, 2003 9.130 9.150 9.000 9.000 983,434 -0.13(-1.42%)
Dec 18, 2003 9.190 9.280 9.050 9.130 1,857,820 +0.08(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.