Skip to main content
FalconStor Software, Inc. (FALC)
OTCMKTS · Delayed Price · Currency is USD
1.900
0.00 (0.00%)
Feb 20, 2025, 3:00 PM EST

FalconStor Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.901.901.901.901.90--
Feb 20, 20251.901.901.901.901.90--
Feb 19, 20251.901.901.901.901.90-1
Feb 18, 20251.901.901.901.901.90--
Feb 14, 20251.901.901.901.901.906.15%100
Feb 13, 20251.791.791.791.791.79-10
Feb 12, 20251.791.791.791.791.79-16
Feb 11, 20251.791.791.791.791.79-7
Feb 10, 20251.791.791.791.791.79--
Feb 7, 20251.791.791.791.791.79-26
Feb 6, 20251.791.791.791.791.79-0.28%100
Feb 5, 20251.811.811.801.801.80-0.28%1,501
Feb 4, 20251.791.951.791.801.80-3,301
Feb 3, 20251.801.801.801.801.80-6.74%1,001
Jan 31, 20251.931.931.931.931.9310.92%100
Jan 30, 20251.741.741.741.741.74--
Jan 29, 20251.851.851.741.741.74-1.69%11,000
Jan 28, 20251.701.771.701.771.77-0.28%200
Jan 27, 20251.781.781.781.781.78--
Jan 24, 20251.401.781.401.781.78-4.05%1,200
Jan 23, 20251.851.851.851.851.85--
Jan 22, 20251.851.851.851.851.85--
Jan 21, 20251.851.851.851.851.85--
Jan 17, 20251.851.851.851.851.85-3
Jan 16, 20251.851.851.851.851.85-2.63%100
Jan 15, 20251.901.901.901.901.90-2.56%300
Jan 14, 20252.002.001.951.951.9543.38%1,800
Jan 13, 20251.361.361.361.361.36-60
Jan 10, 20251.361.361.361.361.36-9
Jan 8, 20251.361.361.361.361.36--
Jan 7, 20251.361.361.361.361.36--
Jan 6, 20251.361.361.361.361.36--
Jan 3, 20251.361.361.361.361.36-32.00%189
Jan 2, 20252.002.002.002.002.00--
Dec 31, 20242.002.002.002.002.00-11
Dec 30, 20242.002.002.002.002.00--
Dec 27, 20241.602.001.362.002.0021.21%1,631
Dec 26, 20241.751.751.651.651.65-2.94%1,140
Dec 24, 20241.701.701.701.701.70--
Dec 23, 20241.701.701.701.701.70-30
Dec 20, 20241.641.701.571.701.706.25%13,303
Dec 19, 20241.791.791.471.601.60-10.61%5,628
Dec 18, 20241.401.841.401.791.7930.66%7,935
Dec 17, 20241.371.371.371.371.37--
Dec 16, 20241.371.371.371.371.371.48%658
Dec 13, 20241.351.351.351.351.35--
Dec 12, 20241.351.351.351.351.35-26
Dec 11, 20241.351.351.351.351.35--
Dec 10, 20241.351.351.351.351.35-27
Dec 9, 20241.351.351.351.351.35--
Dec 6, 20241.351.351.351.351.35-42
Dec 5, 20241.351.351.351.351.35-632
Dec 4, 20241.351.351.351.351.35-2
Dec 3, 20241.351.351.351.351.35-49
Dec 2, 20241.351.351.351.351.35--
Nov 29, 20241.351.351.351.351.35--
Nov 27, 20241.351.351.351.351.35-7.09%1,100
Nov 26, 20241.501.501.361.451.45-9.92%330
Nov 25, 20241.611.611.611.611.61--
Nov 22, 20241.611.611.611.611.61--
Nov 21, 20241.611.611.611.611.61-36
Nov 20, 20241.611.611.611.611.61--
Nov 19, 20241.611.611.611.611.61--
Nov 18, 20241.611.611.611.611.61-204
Nov 15, 20241.611.611.611.611.61-6.66%230
Nov 14, 20241.731.731.731.731.73-20
Nov 13, 20241.731.731.731.731.73-25
Nov 12, 20241.731.731.731.731.73--
Nov 11, 20241.731.731.731.731.73-10
Nov 8, 20241.731.731.731.731.73-5
Nov 7, 20241.801.801.701.731.73-6.59%963
Nov 6, 20241.231.941.231.851.8527.59%538
Nov 5, 20241.451.451.451.451.45--
Nov 4, 20241.451.451.451.451.45-15
Nov 1, 20241.451.451.451.451.45--
Oct 31, 20241.451.451.451.451.45--
Oct 30, 20241.451.451.451.451.45--
Oct 29, 20241.451.451.451.451.4517.89%2,008
Oct 28, 20241.231.231.231.231.23-16.89%188
Oct 25, 20241.481.481.481.481.48-30
Oct 24, 20241.481.481.481.481.48--
Oct 23, 20241.481.481.481.481.48-6
Oct 22, 20241.481.481.481.481.48-1
Oct 21, 20241.481.481.481.481.48--
Oct 18, 20241.481.481.481.481.48-5
Oct 17, 20241.481.481.481.481.486.47%100
Oct 16, 20241.391.391.391.391.39-69
Oct 15, 20241.391.391.391.391.39-18
Oct 14, 20241.391.391.391.391.39-1
Oct 11, 20241.391.391.391.391.39-1
Oct 10, 20241.391.391.391.391.39--
Oct 9, 20241.391.391.391.391.39-12
Oct 8, 20241.391.391.391.391.39--
Oct 7, 20241.391.391.391.391.39-3
Oct 4, 20241.391.391.391.391.39--
Oct 3, 20241.391.391.391.391.39--
Oct 2, 20241.251.391.241.391.3911.20%10,098
Oct 1, 20241.251.251.251.251.25-4
Sep 30, 20241.251.251.251.251.25-1,253
Sep 27, 20241.241.251.241.251.25-26,500