Canada markets closed

FalconStor Software, Inc. (FALC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.05000.0000 (0.00%)
At close: 01:22PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.11002.11002.05002.05002.0500600
Apr 24, 20242.13002.13002.13002.13002.1300-
Apr 23, 20242.13002.13002.13002.13002.1300-
Apr 22, 20242.13002.13002.13002.13002.1300500
Apr 19, 20241.85001.95001.85001.85001.85002,800
Apr 18, 20241.80001.80001.80001.80001.8000300
Apr 17, 20241.64001.64001.64001.64001.6400-
Apr 16, 20241.64001.64001.64001.64001.6400-
Apr 15, 20241.64001.64001.64001.64001.6400-
Apr 12, 20241.64001.64001.64001.64001.6400-
Apr 11, 20241.64001.64001.64001.64001.6400100
Apr 10, 20241.64001.64001.64001.64001.6400-
Apr 09, 20241.64001.64001.64001.64001.6400400
Apr 08, 20241.88001.88001.88001.88001.8800-
Apr 05, 20241.88001.88001.88001.88001.8800-
Apr 04, 20241.88001.88001.88001.88001.8800-
Apr 03, 20241.88001.88001.88001.88001.8800-
Apr 02, 20241.62001.88001.62001.88001.88001,300
Apr 01, 20241.87001.90001.57001.90001.90003,000
Mar 28, 20242.13002.13002.13002.13002.1300-
Mar 27, 20242.13002.13002.13002.13002.1300-
Mar 26, 20242.13002.13002.13002.13002.1300-
Mar 25, 20242.13002.13002.13002.13002.1300-
Mar 22, 20242.13002.13002.13002.13002.1300-
Mar 21, 20242.13002.13002.13002.13002.1300100
Mar 20, 20241.89002.15001.89002.15002.1500600
Mar 19, 20242.25002.25002.25002.25002.2500-
Mar 18, 20242.25002.25002.25002.25002.2500-
Mar 15, 20242.25002.25002.25002.25002.2500-
Mar 14, 20242.25002.25002.25002.25002.2500-
Mar 13, 20242.05002.40001.87002.25002.250024,500
Mar 12, 20241.59002.00001.59002.00002.00001,200
Mar 11, 20241.56001.57001.48001.57001.57003,200
Mar 08, 20241.60001.60001.60001.60001.6000-
Mar 07, 20241.60001.60001.60001.60001.6000-
Mar 06, 20241.60001.60001.60001.60001.6000-
Mar 05, 20241.60001.60001.60001.60001.6000-
Mar 04, 20241.60001.60001.60001.60001.60002,500
Mar 01, 20241.56001.56001.56001.56001.5600-
Feb 29, 20241.56001.56001.56001.56001.5600-
Feb 28, 20241.56001.56001.56001.56001.5600-
Feb 27, 20241.41001.78001.41001.56001.56008,400
Feb 26, 20241.80001.80001.80001.80001.8000300
Feb 23, 20241.55001.85001.55001.71001.71007,800
Feb 22, 20241.33001.33001.33001.33001.3300-
Feb 21, 20241.33001.33001.33001.33001.3300-
Feb 20, 20241.33001.33001.33001.33001.3300100
Feb 16, 20241.33001.33001.33001.33001.3300-
Feb 15, 20241.33001.33001.33001.33001.3300-
Feb 14, 20241.33001.33001.33001.33001.3300-
Feb 13, 20241.33001.33001.33001.33001.3300-
Feb 12, 20241.33001.33001.33001.33001.3300-
Feb 09, 20241.33001.33001.33001.33001.3300-
Feb 08, 20241.33001.33001.33001.33001.3300-
Feb 07, 20241.33001.33001.33001.33001.3300-
Feb 06, 20241.33001.33001.32001.33001.33003,200
Feb 05, 20241.33001.33001.33001.33001.3300-
Feb 02, 20241.33001.33001.33001.33001.3300-
Feb 01, 20241.33001.33001.33001.33001.3300-
Jan 31, 20241.33001.33001.33001.33001.3300-
Jan 30, 20241.33001.33001.33001.33001.3300-
Jan 29, 20241.33001.33001.33001.33001.3300-
Jan 26, 20241.33001.33001.33001.33001.3300-
Jan 25, 20241.33001.33001.33001.33001.3300-
Jan 24, 20241.33001.33001.33001.33001.3300-
Jan 23, 20241.33001.33001.33001.33001.3300-
Jan 22, 20241.33001.33001.33001.33001.3300-
Jan 19, 20241.33001.33001.33001.33001.3300-
Jan 18, 20241.18001.33001.18001.33001.33001,800
Jan 17, 20241.26001.26001.26001.26001.2600300
Jan 16, 20241.37001.37001.37001.37001.3700-
Jan 12, 20241.37001.37001.37001.37001.3700-
Jan 11, 20241.37001.37001.37001.37001.3700-
Jan 10, 20241.37001.37001.37001.37001.3700-
Jan 09, 20241.37001.37001.37001.37001.3700-
Jan 08, 20241.37001.37001.37001.37001.3700200
Jan 05, 20241.68001.68001.50001.50001.5000900
Jan 04, 20241.25001.25001.25001.25001.2500-
Jan 03, 20241.25001.25001.25001.25001.2500300
Jan 02, 20241.06001.09001.06001.09001.0900700
Dec 29, 20231.32001.37001.32001.34001.34002,400
Dec 28, 20231.13001.13001.12001.12001.12001,000
Dec 27, 20231.15001.15001.15001.15001.15002,200
Dec 26, 20231.04001.04001.04001.04001.0400-
Dec 22, 20231.05001.06000.95001.04001.04004,500
Dec 21, 20231.13001.18000.85001.18001.180013,800
Dec 20, 20231.13001.13001.13001.13001.1300300
Dec 19, 20231.29001.29001.29001.29001.2900600
Dec 18, 20231.30001.30001.12001.12001.12006,300
Dec 15, 20231.27001.50001.25001.50001.50005,400
Dec 14, 20231.27001.27001.13001.25001.25006,000
Dec 13, 20231.35001.35001.10001.10001.10002,700
Dec 12, 20231.11001.20001.11001.20001.20001,000
Dec 11, 20231.12001.12000.70001.10001.10001,700
Dec 08, 20231.30001.50001.30001.30001.30001,500
Dec 07, 20231.12001.12001.12001.12001.1200100
Dec 06, 20231.70001.70001.70001.70001.7000-
Dec 05, 20231.70001.70001.70001.70001.7000-
Dec 04, 20231.70001.70001.70001.70001.7000-
Dec 01, 20231.70001.70001.70001.70001.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...