FalconStor Software, Inc. (FALC)
OTCMKTS
· Delayed Price · Currency is USD
1.290
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
FalconStor Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 | - | - |