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 (%)
Dec 31, 2004 6.710 7.000 6.650 7.000 258,000 +0.25(+3.70%)
Dec 30, 2004 6.740 6.800 6.680 6.750 210,500 +0.00(+0.00%)
Dec 29, 2004 6.750 6.800 6.700 6.750 81,500 -0.01(-0.15%)
Dec 28, 2004 6.950 6.960 6.610 6.760 34,300 +0.16(+2.42%)
Dec 27, 2004 6.610 6.700 6.520 6.600 17,700 -0.21(-3.08%)
Dec 23, 2004 6.940 7.000 6.730 6.810 103,200 -0.10(-1.45%)
Dec 22, 2004 6.950 6.950 6.900 6.910 132,800 -0.04(-0.58%)
Dec 21, 2004 6.880 7.090 6.880 6.950 61,300 +0.07(+1.02%)
Dec 20, 2004 6.709 6.980 6.600 6.880 20,400 +0.01(+0.15%)
Dec 17, 2004 6.990 6.990 6.550 6.870 11,100 +0.17(+2.54%)
Dec 16, 2004 6.750 6.850 6.560 6.700 64,800 +0.10(+1.52%)
Dec 15, 2004 6.400 6.600 6.400 6.600 51,900 +0.10(+1.54%)
Dec 14, 2004 6.500 6.580 6.450 6.500 186,300 +0.00(+0.00%)
Dec 13, 2004 6.590 6.700 6.500 6.500 23,100 -0.05(-0.76%)
Dec 10, 2004 6.680 6.680 6.480 6.550 161,300 -0.10(-1.50%)
Dec 09, 2004 6.640 6.760 6.600 6.650 27,500 -0.05(-0.75%)
Dec 08, 2004 6.750 6.750 6.700 6.700 9,800 -0.05(-0.74%)
Dec 07, 2004 6.881 6.894 6.700 6.750 73,900 -0.19(-2.74%)
Dec 06, 2004 6.860 7.030 6.860 6.940 19,100 +0.01(+0.14%)
Dec 03, 2004 6.950 6.981 6.900 6.930 99,000 -0.07(-1.00%)
Dec 02, 2004 7.010 7.050 7.000 7.000 2,500 -0.01(-0.14%)
Dec 01, 2004 6.920 7.100 6.920 7.010 44,600 +0.06(+0.86%)
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%)
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.