FalconStor Software, Inc. (FALC)
OTCMKTS
· Delayed Price · Currency is USD
1.920
+0.120 (6.67%)
Jul 3, 2025, 11:50 AM EDT
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.67% | 100 |
| Jul 2, 2025 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 0.56% | 1,510 |
| Jul 1, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 8.48% | 900 |
| Jun 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 109 |
| Jun 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2 |
| Jun 25, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 10.00% | 500 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 600 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -21.47% | 1,041 |
| Jun 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1 |
| Jun 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jun 10, 2025 | 1.40 | 1.91 | 1.32 | 1.91 | 1.91 | 46.92% | 1,765 |
| Jun 9, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 2,910 |
| Jun 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 9.59% | 401 |
| Jun 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 17 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.67% | 200 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| May 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 550 |
| 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 |