FalconStor Software, Inc. (FALC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 03, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 02, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 01, 2024 | 2.4500 | 2.4500 | 2.1700 | 2.2500 | 2.2500 | 900 |
| Apr 30, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| Apr 29, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 |
| Apr 26, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Apr 25, 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 600 |
| Apr 24, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Apr 23, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Apr 22, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 500 |
| Apr 19, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 2,800 |
| Apr 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Apr 17, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 16, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 15, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 12, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 11, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| Apr 10, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 09, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 400 |
| Apr 08, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 05, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 04, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 03, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 02, 2024 | 1.6200 | 1.8800 | 1.6200 | 1.8800 | 1.8800 | 1,300 |
| Apr 01, 2024 | 1.8700 | 1.9000 | 1.5700 | 1.9000 | 1.9000 | 3,000 |
| Mar 28, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 27, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 26, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 25, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 22, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Mar 21, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 100 |
| Mar 20, 2024 | 1.8900 | 2.1500 | 1.8900 | 2.1500 | 2.1500 | 600 |
| Mar 19, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 18, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 15, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 14, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 13, 2024 | 2.0500 | 2.4000 | 1.8700 | 2.2500 | 2.2500 | 24,500 |
| Mar 12, 2024 | 1.5900 | 2.0000 | 1.5900 | 2.0000 | 2.0000 | 1,200 |
| Mar 11, 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 3,200 |
| Mar 08, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 07, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 06, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 05, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 04, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,500 |
| Mar 01, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 29, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 28, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 27, 2024 | 1.4100 | 1.7800 | 1.4100 | 1.5600 | 1.5600 | 8,400 |
| Feb 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Feb 23, 2024 | 1.5500 | 1.8500 | 1.5500 | 1.7100 | 1.7100 | 7,800 |
| Feb 22, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 21, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 20, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| Feb 16, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 15, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 14, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 13, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 12, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 09, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 08, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 07, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 06, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 3,200 |
| Feb 05, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 02, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 01, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 31, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 30, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 29, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 26, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 25, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 24, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 23, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 22, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 18, 2024 | 1.1800 | 1.3300 | 1.1800 | 1.3300 | 1.3300 | 1,800 |
| Jan 17, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 300 |
| Jan 16, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 10, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 09, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 08, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
| Jan 05, 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 900 |
| Jan 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 03, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| Jan 02, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 700 |
| Dec 29, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 2,400 |
| Dec 28, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| Dec 27, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,200 |
| Dec 26, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Dec 22, 2023 | 1.0500 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 4,500 |
| Dec 21, 2023 | 1.1300 | 1.1800 | 0.8500 | 1.1800 | 1.1800 | 13,800 |
| Dec 20, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
| Dec 19, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 600 |
| Dec 18, 2023 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | 1.1200 | 6,300 |
| Dec 15, 2023 | 1.2700 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 5,400 |
| Dec 14, 2023 | 1.2700 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 6,000 |
| Dec 13, 2023 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | 1.1000 | 2,700 |
| Dec 12, 2023 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.