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 (%)
Jun 30, 2004 7.600 7.840 7.600 7.800 27,000 +0.02(+0.26%)
Jun 29, 2004 7.630 7.820 7.630 7.780 18,600 +0.12(+1.57%)
Jun 28, 2004 7.840 7.850 7.600 7.660 14,500 -0.06(-0.78%)
Jun 25, 2004 7.680 7.820 7.680 7.720 28,000 -0.07(-0.90%)
Jun 24, 2004 7.740 7.850 7.740 7.790 15,500 +0.03(+0.39%)
Jun 23, 2004 7.750 7.800 7.740 7.760 58,200 +0.01(+0.13%)
Jun 22, 2004 7.550 7.850 7.550 7.750 22,100 +0.13(+1.71%)
Jun 21, 2004 7.650 7.800 7.500 7.620 320,700 -0.08(-1.04%)
Jun 18, 2004 7.780 7.790 7.650 7.700 16,200 -0.03(-0.39%)
Jun 17, 2004 7.800 7.810 7.720 7.730 3,900 -0.08(-1.02%)
Jun 16, 2004 7.760 7.810 7.760 7.810 3,600 +0.09(+1.17%)
Jun 15, 2004 7.720 8.090 7.710 7.720 320,700 -0.24(-3.02%)
Jun 14, 2004 7.850 8.150 7.690 7.960 29,600 +0.09(+1.14%)
Jun 10, 2004 7.690 7.870 7.500 7.870 53,000 +0.18(+2.34%)
Jun 09, 2004 7.550 7.720 7.410 7.690 25,100 -0.01(-0.13%)
Jun 08, 2004 7.700 7.700 7.470 7.700 6,300 +0.13(+1.72%)
Jun 07, 2004 7.500 7.750 7.110 7.570 32,400 +0.00(+0.00%)
Jun 04, 2004 7.600 7.620 7.310 7.570 357,800 -0.18(-2.32%)
Jun 03, 2004 7.500 7.800 7.500 7.750 19,300 +0.25(+3.33%)
Jun 02, 2004 7.420 7.560 7.420 7.500 28,900 -0.09(-1.19%)
Jun 01, 2004 7.600 7.640 7.400 7.590 231,800 -0.01(-0.13%)
May 28, 2004 7.700 7.750 7.500 7.600 119,600 -0.10(-1.30%)
May 27, 2004 7.410 7.950 7.400 7.700 10,200 +0.17(+2.26%)
May 26, 2004 7.400 7.800 7.400 7.530 4,300 -0.11(-1.44%)
May 25, 2004 7.530 7.650 7.440 7.640 18,500 +0.03(+0.39%)
May 24, 2004 7.600 7.680 7.530 7.610 4,100 -0.04(-0.52%)
May 21, 2004 7.750 7.750 7.500 7.650 2,700 -0.09(-1.16%)
May 20, 2004 7.670 7.800 7.570 7.740 16,600 +0.24(+3.20%)
May 19, 2004 7.540 7.690 7.500 7.500 140,300 -0.04(-0.53%)
May 18, 2004 7.580 7.700 7.500 7.540 34,500 +0.04(+0.53%)
May 17, 2004 7.480 7.700 7.400 7.500 69,200 -0.13(-1.70%)
May 14, 2004 8.100 8.100 7.520 7.630 88,500 -0.02(-0.26%)
May 13, 2004 7.370 7.870 7.360 7.650 226,100 +0.25(+3.38%)
May 12, 2004 7.400 7.470 7.300 7.400 531,500 +0.00(+0.00%)
May 11, 2004 7.990 7.990 7.360 7.400 339,400 -0.30(-3.90%)
May 10, 2004 8.280 8.290 7.670 7.700 27,000 -0.29(-3.63%)
May 07, 2004 8.440 8.800 7.990 7.990 28,500 -0.29(-3.50%)
May 06, 2004 8.200 8.300 8.000 8.280 22,300 +0.08(+0.98%)
May 05, 2004 7.950 8.260 7.900 8.200 11,800 +0.01(+0.12%)
May 04, 2004 7.850 8.190 7.750 8.190 49,300 +0.39(+5.00%)
May 03, 2004 7.850 7.920 7.710 7.800 81,300 -0.10(-1.27%)
Apr 30, 2004 7.860 7.950 7.750 7.900 37,700 +0.12(+1.54%)
Apr 29, 2004 8.150 8.160 7.710 7.780 322,300 -0.22(-2.75%)
Apr 28, 2004 8.500 8.500 8.000 8.000 77,500 -0.50(-5.88%)
Apr 27, 2004 8.500 8.500 8.310 8.500 20,000 +0.10(+1.19%)
Apr 26, 2004 8.760 8.800 8.286 8.400 66,200 -0.35(-4.00%)
Apr 23, 2004 8.850 8.870 8.400 8.750 77,600 -0.06(-0.68%)
Apr 22, 2004 8.600 8.850 8.550 8.810 24,700 +0.20(+2.32%)
Apr 21, 2004 8.460 8.610 8.390 8.610 13,600 +0.11(+1.29%)
Apr 20, 2004 8.860 8.860 8.420 8.500 46,600 +0.11(+1.31%)
Apr 19, 2004 9.000 9.000 8.390 8.390 30,300 -0.61(-6.78%)
Apr 16, 2004 8.290 9.000 8.270 9.000 36,200 +0.61(+7.27%)
Apr 15, 2004 8.540 8.550 8.250 8.390 56,500 -0.12(-1.41%)
Apr 14, 2004 8.740 8.820 8.350 8.510 45,100 -0.24(-2.74%)
Apr 13, 2004 8.930 8.930 8.650 8.750 29,800 +0.08(+0.92%)
Apr 12, 2004 8.850 8.990 8.670 8.670 41,800 -0.23(-2.58%)
Apr 08, 2004 8.990 9.030 8.800 8.900 86,500 -0.10(-1.11%)
Apr 07, 2004 9.040 9.110 8.950 9.000 32,100 +0.01(+0.11%)
Apr 06, 2004 9.100 9.100 8.990 8.990 37,900 -0.08(-0.88%)
Apr 05, 2004 9.290 9.290 9.020 9.070 60,800 -0.08(-0.87%)
Apr 02, 2004 9.280 9.280 9.150 9.150 80,800 -0.15(-1.61%)
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.