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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 20251.521.521.521.521.52--
Mar 14, 20251.521.521.521.521.521.33%100
Mar 13, 20251.501.501.501.501.50--
Mar 12, 20251.451.501.451.501.507.14%2,562
Mar 11, 20251.451.451.051.401.40-11.95%11,050
Mar 10, 20251.591.591.591.591.59--
Mar 7, 20251.591.591.591.591.59-20
Mar 6, 20251.571.591.171.591.59-4.22%1,767
Mar 5, 20251.661.661.661.661.66-2
Mar 4, 20251.661.661.661.661.66-2
Mar 3, 20251.661.661.661.661.66-40
Feb 28, 20251.481.661.481.661.6610.67%1,400
Feb 27, 20251.351.501.351.501.50-6.25%289
Feb 26, 20251.601.601.601.601.60-15.79%211
Feb 25, 20251.901.901.901.901.90--
Feb 24, 20251.901.901.901.901.90--
Feb 21, 20251.901.901.901.901.90--