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 (%)
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%)
Apr 01, 2004 9.320 9.400 9.190 9.300 78,500 +0.04(+0.43%)
Mar 31, 2004 9.150 9.300 9.150 9.260 47,600 +0.16(+1.76%)
Mar 30, 2004 9.240 9.250 9.070 9.100 48,900 -0.20(-2.15%)
Mar 29, 2004 9.050 9.340 9.050 9.300 73,100 +0.18(+1.97%)
Mar 26, 2004 9.300 9.300 9.040 9.120 49,800 -0.18(-1.94%)
Mar 25, 2004 9.290 9.300 9.150 9.300 23,900 +0.10(+1.09%)
Mar 24, 2004 8.830 9.380 8.830 9.200 123,800 +0.37(+4.19%)
Mar 23, 2004 9.030 9.070 8.730 8.830 108,400 -0.17(-1.89%)
Mar 22, 2004 9.050 9.130 8.960 9.000 381,800 -0.07(-0.77%)
Mar 19, 2004 9.050 9.110 9.050 9.070 85,500 -0.04(-0.44%)
Mar 18, 2004 9.100 9.190 9.050 9.110 23,800 +0.05(+0.55%)
Mar 17, 2004 9.050 9.140 9.020 9.060 168,700 +0.01(+0.11%)
Mar 16, 2004 9.150 9.210 9.030 9.050 40,300 -0.20(-2.16%)
Mar 15, 2004 9.300 9.300 9.150 9.250 14,600 +0.05(+0.54%)
Mar 12, 2004 9.380 9.380 9.150 9.200 58,800 +0.00(+0.00%)
Mar 11, 2004 9.300 9.300 9.190 9.200 46,800 -0.07(-0.76%)
Mar 10, 2004 9.400 9.440 9.200 9.270 315,800 +0.02(+0.22%)
Mar 09, 2004 9.210 9.390 9.200 9.250 456,900 +0.05(+0.54%)
Mar 08, 2004 9.450 9.450 9.200 9.200 513,000 -0.05(-0.54%)
Mar 05, 2004 9.380 9.450 9.250 9.250 174,100 -0.23(-2.43%)
Mar 04, 2004 9.350 9.500 9.350 9.480 51,400 +0.13(+1.39%)
Mar 03, 2004 9.600 9.600 9.350 9.350 69,900 -0.16(-1.68%)
Mar 02, 2004 9.590 9.640 9.420 9.510 544,300 -0.04(-0.42%)
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.