FalconStor Software, Inc. (FALC)
OTCMKTS
· Delayed Price · Currency is USD
1.450
+1.450 (0.00%)
Mar 31, 2025, 4:00 PM EST
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 100 |
| Mar 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 12, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 7.14% | 2,562 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.05 | 1.40 | 1.40 | -11.95% | 11,050 |
| Mar 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Mar 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 20 |
| Mar 6, 2025 | 1.57 | 1.59 | 1.17 | 1.59 | 1.59 | -4.22% | 1,767 |
| Mar 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2 |
| Mar 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2 |
| Mar 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 40 |
| Feb 28, 2025 | 1.48 | 1.66 | 1.48 | 1.66 | 1.66 | 10.67% | 1,400 |
| Feb 27, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | -6.25% | 289 |
| Feb 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -15.79% | 211 |
| Feb 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1 |
| Feb 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.15% | 100 |
| Feb 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10 |
| Feb 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 16 |
| Feb 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 7 |
| Feb 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 26 |
| Feb 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | 100 |
| Feb 5, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 1,501 |
| Feb 4, 2025 | 1.79 | 1.95 | 1.79 | 1.80 | 1.80 | - | 3,301 |
| Feb 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.74% | 1,001 |
| Jan 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 10.92% | 100 |
| Jan 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 29, 2025 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -1.69% | 11,000 |
| Jan 28, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | -0.28% | 200 |
| Jan 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 24, 2025 | 1.40 | 1.78 | 1.40 | 1.78 | 1.78 | -4.05% | 1,200 |
| Jan 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3 |
| Jan 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 100 |