FalconStor Software, Inc. (FALC)
OTCMKTS · Delayed Price · Currency is USD
2.050
-0.110 (-5.09%)
Jul 25, 2025, 11:03 AM EDT

FalconStor Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.062.162.062.162.169.20%500
Jul 23, 20251.981.981.981.981.986.75%300
Jul 22, 20251.851.851.851.851.85--
Jul 21, 20251.851.851.851.851.85-35
Jul 18, 20251.851.851.851.851.85-22
Jul 17, 20251.851.851.851.851.85-12.59%125
Jul 16, 20252.122.122.122.122.12-2
Jul 15, 20252.122.122.122.122.12-70
Jul 14, 20252.122.122.122.122.12--
Jul 11, 20252.122.122.122.122.12-5
Jul 10, 20252.122.122.122.122.124.95%300
Jul 9, 20252.022.022.022.022.02-10
Jul 8, 20252.022.022.022.022.02--
Jul 7, 20251.922.021.882.022.025.21%311
Jul 3, 20251.921.921.921.921.926.67%100
Jul 2, 20251.741.801.731.801.800.56%1,510
Jul 1, 20251.701.791.701.791.798.48%900
Jun 30, 20251.651.651.651.651.65-109
Jun 27, 20251.651.651.651.651.65--
Jun 26, 20251.651.651.651.651.65-2
Jun 25, 20251.671.671.651.651.6510.00%500
Jun 24, 20251.501.501.501.501.50-600
Jun 23, 20251.501.501.501.501.50-1
Jun 20, 20251.501.501.501.501.50--
Jun 18, 20251.501.501.501.501.50-2
Jun 17, 20251.501.501.501.501.50--
Jun 16, 20251.501.501.501.501.50-1
Jun 13, 20251.501.501.501.501.50-21.47%1,041
Jun 12, 20251.911.911.911.911.91-1
Jun 11, 20251.911.911.911.911.91--
Jun 10, 20251.401.911.321.911.9146.92%1,765
Jun 9, 20251.281.301.281.301.301.56%2,910
Jun 6, 20251.281.281.281.281.289.59%401
Jun 5, 20251.171.171.171.171.17-17
Jun 4, 20251.171.171.171.171.17-1
Jun 3, 20251.201.201.171.171.17-2.67%200
Jun 2, 20251.201.201.201.201.20-20
May 30, 20251.201.201.201.201.20--
May 29, 20251.201.201.201.201.204.35%550
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