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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20251.081.151.081.151.15-285
May 27, 20251.081.151.081.151.15-8.73%641
May 23, 20251.261.261.261.261.26--
May 22, 20251.261.261.261.261.26-200
May 21, 20251.261.261.261.261.26-79
May 20, 20251.261.261.261.261.26-3.08%100
May 19, 20251.301.301.301.301.30-4.41%5,099
May 16, 20251.361.361.361.361.36-1
May 15, 20251.261.361.261.361.366.75%798
May 14, 20251.261.271.261.271.271.11%4,780
May 13, 20251.261.261.261.261.26-0.79%1,310
May 12, 20251.271.271.271.271.27-10
May 9, 20251.271.271.271.271.27--
May 8, 20251.201.270.961.271.27-1.55%16,040
May 7, 20251.291.291.291.291.29--
May 6, 20251.291.291.291.291.29--
May 5, 20251.291.291.291.291.29-12
May 2, 20251.291.291.291.291.29-1
May 1, 20251.291.291.291.291.29--
Apr 30, 20251.291.291.291.291.29-1,411
Apr 29, 20251.251.291.251.291.290.78%3,410
Apr 28, 20251.251.281.251.281.284.92%2,457
Apr 25, 20251.221.221.221.221.22--
Apr 24, 20251.221.221.221.221.22--
Apr 23, 20251.221.221.221.221.22-3
Apr 22, 20251.221.221.221.221.221.67%800
Apr 21, 20251.201.201.201.201.20-13.67%400
Apr 17, 20251.391.391.391.391.39--
Apr 16, 20251.391.391.391.391.39--
Apr 15, 20251.391.391.391.391.39--
Apr 14, 20251.391.391.391.391.39-100
Apr 11, 20251.391.391.391.391.39--
Apr 10, 20251.391.391.391.391.39-10
Apr 9, 20251.391.391.391.391.39--
Apr 8, 20251.391.391.391.391.39-17
Apr 7, 20251.401.401.391.391.39-0.71%502
Apr 4, 20251.401.411.401.401.402.19%4,028
Apr 3, 20251.371.371.371.371.37-1
Apr 2, 20251.371.371.371.371.37--
Apr 1, 20251.451.451.371.371.37-5.52%400
Mar 31, 20251.451.451.451.451.45--
Mar 28, 20251.451.451.451.451.45--
Mar 27, 20251.451.451.451.451.45--
Mar 26, 20252.142.141.451.451.45-6.45%260
Mar 25, 20251.551.551.551.551.55-16
Mar 24, 20251.551.551.551.551.551.31%330
Mar 21, 20251.531.531.531.531.53--
Mar 20, 20251.531.531.531.531.530.66%600
Mar 19, 20251.521.521.521.521.52--
Mar 18, 20251.521.521.521.521.52-25