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 (%)
Nov 30, 2004 6.990 7.000 6.900 6.950 57,000 +0.00(+0.00%)
Nov 29, 2004 6.910 6.990 6.910 6.950 29,400 +0.05(+0.72%)
Nov 26, 2004 6.900 6.900 6.860 6.900 15,100 -0.10(-1.43%)
Nov 24, 2004 6.920 7.000 6.900 7.000 10,100 +0.05(+0.72%)
Nov 23, 2004 7.000 7.000 6.950 6.950 31,400 -0.05(-0.71%)
Nov 22, 2004 6.950 7.000 6.941 7.000 29,600 +0.03(+0.43%)
Nov 19, 2004 6.900 6.990 6.900 6.970 37,300 +0.08(+1.16%)
Nov 18, 2004 6.900 6.990 6.870 6.890 22,200 +0.04(+0.58%)
Nov 17, 2004 6.900 6.990 6.850 6.850 11,700 -0.01(-0.15%)
Nov 16, 2004 6.900 7.000 6.790 6.860 35,000 +0.00(+0.00%)
Nov 15, 2004 7.000 7.300 6.850 6.860 86,100 +0.00(+0.00%)
Nov 12, 2004 7.345 7.345 6.750 6.860 317,600 -0.65(-8.66%)
Nov 11, 2004 7.450 7.650 7.310 7.510 2,300 +0.00(+0.00%)
Nov 10, 2004 7.510 7.580 7.510 7.510 5,400 +0.00(+0.00%)
Nov 09, 2004 7.650 7.700 7.510 7.510 28,000 +0.05(+0.67%)
Nov 08, 2004 7.570 7.700 7.450 7.460 22,900 -0.24(-3.12%)
Nov 05, 2004 7.650 7.750 7.540 7.700 86,500 +0.08(+1.05%)
Nov 04, 2004 7.700 7.750 7.620 7.620 23,900 -0.09(-1.17%)
Nov 03, 2004 7.670 7.760 7.530 7.710 10,500 +0.01(+0.13%)
Nov 02, 2004 7.750 7.800 7.700 7.700 18,400 +0.02(+0.26%)
Nov 01, 2004 7.690 7.850 7.660 7.680 21,200 -0.20(-2.54%)
Oct 29, 2004 7.560 7.930 7.560 7.880 37,200 +0.32(+4.23%)
Oct 28, 2004 7.520 7.720 7.520 7.560 9,000 +0.06(+0.80%)
Oct 27, 2004 7.510 7.760 7.500 7.500 8,700 -0.05(-0.66%)
Oct 26, 2004 7.550 7.550 7.550 7.550 1,300 +0.04(+0.53%)
Oct 25, 2004 7.740 7.740 7.500 7.510 5,200 -0.06(-0.79%)
Oct 22, 2004 7.600 7.650 7.500 7.570 22,700 -0.01(-0.13%)
Oct 21, 2004 7.560 7.640 7.500 7.580 17,000 -0.02(-0.26%)
Oct 20, 2004 7.680 7.680 7.600 7.600 400 +0.00(+0.00%)
Oct 19, 2004 7.550 7.750 7.500 7.600 5,000 -0.10(-1.30%)
Oct 18, 2004 7.610 7.740 7.610 7.700 2,300 +0.10(+1.32%)
Oct 15, 2004 7.680 7.680 7.600 7.600 3,800 -0.03(-0.39%)
Oct 14, 2004 7.750 7.750 7.600 7.630 46,100 -0.07(-0.91%)
Oct 13, 2004 7.700 7.770 7.700 7.700 24,800 -0.01(-0.13%)
Oct 12, 2004 7.710 7.710 7.710 7.710 900 +0.01(+0.13%)
Oct 11, 2004 7.710 7.850 7.700 7.700 3,400 -0.03(-0.39%)
Oct 08, 2004 7.720 7.800 7.720 7.730 4,300 -0.10(-1.28%)
Oct 07, 2004 7.910 7.910 7.820 7.830 1,500 +0.07(+0.90%)
Oct 06, 2004 7.920 8.050 7.760 7.760 8,200 -0.14(-1.77%)
Oct 05, 2004 8.000 8.000 7.810 7.900 4,700 -0.05(-0.63%)
Oct 04, 2004 7.840 7.980 7.840 7.950 1,800 -0.04(-0.50%)
Oct 01, 2004 7.990 8.130 7.780 7.990 94,800 -0.10(-1.24%)
Sep 30, 2004 7.700 8.090 7.700 8.090 21,900 +0.39(+5.06%)
Sep 29, 2004 7.750 7.790 7.700 7.700 5,100 -0.14(-1.79%)
Sep 28, 2004 7.900 7.970 7.760 7.840 18,200 -0.26(-3.21%)
Sep 27, 2004 8.030 8.100 7.850 8.100 1,900 +0.21(+2.66%)
Sep 24, 2004 7.860 7.940 7.830 7.890 7,800 +0.09(+1.15%)
Sep 23, 2004 8.100 8.100 7.750 7.800 21,000 -0.30(-3.70%)
Sep 22, 2004 7.850 8.100 7.850 8.100 5,500 +0.16(+2.02%)
Sep 21, 2004 7.890 7.950 7.880 7.940 4,000 +0.09(+1.15%)
Sep 20, 2004 7.960 7.990 7.850 7.850 5,300 +0.00(+0.00%)
Sep 17, 2004 7.990 7.990 7.750 7.850 5,400 +0.09(+1.16%)
Sep 16, 2004 7.670 7.810 7.650 7.760 1,100 -0.23(-2.88%)
Sep 15, 2004 7.810 7.990 7.810 7.990 700 +0.34(+4.44%)
Sep 14, 2004 7.770 7.880 7.650 7.650 10,700 -0.18(-2.30%)
Sep 13, 2004 7.650 7.900 7.650 7.830 5,200 +0.12(+1.56%)
Sep 10, 2004 7.900 7.900 7.900 7.710 3,900 -0.19(-2.41%)
Sep 09, 2004 7.670 7.900 7.600 7.900 6,600 +0.07(+0.89%)
Sep 08, 2004 7.810 7.900 7.800 7.830 73,131 -0.06(-0.76%)
Sep 07, 2004 7.650 7.900 7.650 7.890 81,228 +0.26(+3.41%)
Sep 03, 2004 7.700 7.700 7.530 7.630 3,500 -0.03(-0.39%)
Sep 02, 2004 7.740 7.740 7.460 7.660 25,800 +0.03(+0.39%)
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.