FalconStor Software, Inc. (FALC)
OTCMKTS
· Delayed Price · Currency is USD
1.890
+0.240 (14.55%)
Dec 27, 2024, 4:00 PM EST
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.60 | 2.00 | 1.36 | 2.00 | 2.00 | 21.21% | 1,631 |
| Dec 26, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 1,140 |
| Dec 24, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 23, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 30 |
| Dec 20, 2024 | 1.64 | 1.70 | 1.57 | 1.70 | 1.70 | 6.25% | 13,303 |
| Dec 19, 2024 | 1.79 | 1.79 | 1.47 | 1.60 | 1.60 | -10.61% | 5,628 |
| Dec 18, 2024 | 1.40 | 1.84 | 1.40 | 1.79 | 1.79 | 30.66% | 7,935 |
| Dec 17, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Dec 16, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 658 |
| Dec 13, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 12, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 26 |
| Dec 11, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 10, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 27 |
| Dec 9, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 6, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 42 |
| Dec 5, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 632 |
| Dec 4, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2 |
| Dec 3, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 49 |
| Dec 2, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 29, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 27, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -7.09% | 1,100 |
| Nov 26, 2024 | 1.50 | 1.50 | 1.36 | 1.45 | 1.45 | -9.92% | 330 |
| Nov 25, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 22, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 21, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 36 |
| Nov 20, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 19, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 18, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 204 |
| Nov 15, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.66% | 230 |
| Nov 14, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 20 |
| Nov 13, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 25 |
| Nov 12, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 11, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 10 |
| Nov 8, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5 |
| Nov 7, 2024 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -6.59% | 963 |
| Nov 6, 2024 | 1.23 | 1.94 | 1.23 | 1.85 | 1.85 | 27.59% | 538 |
| Nov 5, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 4, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15 |
| Nov 1, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 31, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 29, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 17.89% | 2,008 |
| Oct 28, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -16.89% | 188 |
| Oct 25, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 30 |
| Oct 24, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 23, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 6 |
| Oct 22, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1 |
| Oct 21, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 18, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 5 |
| Oct 17, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.47% | 100 |
| Oct 16, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 69 |
| Oct 15, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 18 |
| Oct 14, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Oct 11, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Oct 10, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 9, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 12 |
| Oct 8, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 7, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3 |
| Oct 4, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 3, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 2, 2024 | 1.25 | 1.39 | 1.24 | 1.39 | 1.39 | 11.20% | 10,098 |
| Oct 1, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4 |
| Sep 30, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,253 |
| Sep 27, 2024 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 26,500 |
| Sep 26, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Sep 25, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 24, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2 |
| Sep 23, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 40 |
| Sep 20, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4 |
| Sep 19, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4 |
| Sep 18, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 17, 2024 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 6,217 |
| Sep 16, 2024 | 1.24 | 1.25 | 1.05 | 1.25 | 1.25 | -9.42% | 7,500 |
| Sep 13, 2024 | 1.32 | 1.38 | 1.20 | 1.38 | 1.38 | -8.00% | 3,570 |
| Sep 12, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 11, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 10, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Sep 9, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 6, 2024 | 1.22 | 2.20 | 1.22 | 1.50 | 1.50 | 13.64% | 1,325 |
| Sep 5, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 4, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 3, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 30, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 29, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | 500 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 150 |
| Aug 27, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 26, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 23, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 15 |
| Aug 22, 2024 | 1.60 | 1.60 | 1.25 | 1.25 | 1.25 | -21.38% | 6,185 |
| Aug 21, 2024 | 1.50 | 1.59 | 1.33 | 1.59 | 1.59 | -14.52% | 3,995 |
| Aug 20, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 19, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Aug 16, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 15, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 20 |
| Aug 14, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 13, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Aug 12, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Aug 9, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 8, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 400 |
| Aug 7, 2024 | 2.10 | 2.10 | 1.86 | 1.86 | 1.86 | -8.15% | 684 |