FalconStor Software, Inc. (FALC)
OTCMKTS
· Delayed Price · Currency is USD
1.150
0.00 (0.00%)
May 28, 2025, 10:13 AM EDT
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | - | 285 |
| May 27, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | -8.73% | 641 |
| May 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 200 |
| May 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 79 |
| May 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 100 |
| May 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 5,099 |
| May 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1 |
| May 15, 2025 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 6.75% | 798 |
| May 14, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.11% | 4,780 |
| May 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,310 |
| May 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| May 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 8, 2025 | 1.20 | 1.27 | 0.96 | 1.27 | 1.27 | -1.55% | 16,040 |
| May 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 12 |
| May 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| May 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,411 |
| Apr 29, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 3,410 |
| Apr 28, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 4.92% | 2,457 |
| Apr 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3 |
| Apr 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 800 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -13.67% | 400 |
| Apr 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Apr 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10 |
| Apr 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 17 |
| Apr 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 502 |
| Apr 4, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 2.19% | 4,028 |
| Apr 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1 |
| Apr 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 1, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -5.52% | 400 |
| Mar 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 26, 2025 | 2.14 | 2.14 | 1.45 | 1.45 | 1.45 | -6.45% | 260 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 16 |
| Mar 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 330 |
| Mar 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 600 |
| Mar 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 25 |