Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FalconStor Software, Inc. (FALC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.90000.0000 (0.00%)
At close: 12:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20212.90002.90002.90002.90002.9000-
Oct 21, 20212.36002.90002.21002.90002.9000300
Oct 20, 20212.99002.99002.99002.99002.9900100
Oct 19, 20212.56002.99002.56002.99002.99002,400
Oct 18, 20213.00003.00003.00003.00003.0000-
Oct 15, 20213.00003.00003.00003.00003.00001,000
Oct 14, 20213.00003.00003.00003.00003.00002,100
Oct 13, 20212.88002.88002.88002.88002.8800100
Oct 12, 20213.50003.50003.50003.50003.5000-
Oct 11, 20213.50003.50003.50003.50003.5000-
Oct 08, 20213.50003.50003.50003.50003.5000-
Oct 07, 20213.50003.50003.50003.50003.5000-
Oct 06, 20213.50003.50003.50003.50003.5000-
Oct 05, 20213.50003.50003.50003.50003.5000200
Oct 04, 20213.00003.00003.00003.00003.00001,000
Oct 01, 20213.60003.60003.60003.60003.6000-
Sep 30, 20213.00003.60003.00003.60003.6000300
Sep 29, 20213.80003.80003.80003.80003.8000-
Sep 28, 20213.80003.80003.80003.80003.8000-
Sep 27, 20213.80003.80003.80003.80003.8000-
Sep 24, 20213.80003.80003.80003.80003.8000-
Sep 23, 20213.80003.80003.80003.80003.8000-
Sep 22, 20213.80003.80003.80003.80003.8000-
Sep 21, 20213.80003.80003.80003.80003.8000-
Sep 20, 20213.80003.80003.80003.80003.8000-
Sep 17, 20213.80003.80003.80003.80003.8000-
Sep 16, 20213.80003.80003.80003.80003.8000-
Sep 15, 20213.80003.80003.80003.80003.8000-
Sep 14, 20213.80003.80003.80003.80003.8000-
Sep 13, 20213.80003.80003.80003.80003.8000-
Sep 10, 20213.80003.80003.80003.80003.8000-
Sep 09, 20213.80003.80003.80003.80003.8000100
Sep 08, 20213.70003.70003.70003.70003.7000-
Sep 07, 20213.70003.70003.70003.70003.7000100
Sep 03, 20213.01003.01003.01003.01003.0100700
Sep 02, 20213.05003.05003.05003.05003.0500200
Sep 01, 20213.21003.21003.20003.20003.2000500
Aug 31, 20213.60003.60003.60003.60003.6000-
Aug 30, 20213.60003.60003.60003.60003.6000-
Aug 27, 20213.60003.60003.60003.60003.6000-
Aug 26, 20213.90003.90003.60003.60003.6000200
Aug 25, 20213.57003.57003.51003.51003.5100600
Aug 24, 20214.51004.51004.51004.51004.5100-
Aug 23, 20214.51004.51004.51004.51004.5100-
Aug 20, 20214.51004.51004.51004.51004.5100-
Aug 19, 20214.51004.51004.51004.51004.5100-
Aug 18, 20214.51004.51004.51004.51004.5100-
Aug 17, 20214.51004.51004.51004.51004.5100-
Aug 16, 20214.51004.51004.51004.51004.5100-
Aug 13, 20214.51004.51004.51004.51004.5100100
Aug 12, 20214.25004.25004.25004.25004.2500-
Aug 11, 20213.90004.25003.76004.25004.2500700
Aug 10, 20214.73004.73004.73004.73004.7300-
Aug 09, 20214.73004.73004.73004.73004.7300-
Aug 06, 20214.73004.73004.73004.73004.7300-
Aug 05, 20214.73004.73004.73004.73004.7300100
Aug 04, 20214.73004.73004.73004.73004.7300-
Aug 03, 20213.11004.74003.11004.73004.73001,000
Aug 02, 20214.79004.79004.79004.79004.7900200
Jul 30, 20213.40003.40003.40003.40003.4000-
Jul 29, 20213.40003.40003.40003.40003.4000-
Jul 28, 20213.40003.40003.40003.40003.4000-
Jul 27, 20213.00003.50003.00003.40003.40001,500
Jul 26, 20213.80003.80003.80003.80003.8000100
Jul 23, 20213.59003.59003.45003.45003.45002,200
Jul 22, 20214.95004.95004.95004.95004.9500-
Jul 21, 20214.95004.95004.95004.95004.9500-
Jul 20, 20214.95004.95004.95004.95004.9500100
Jul 19, 20214.95004.95004.95004.95004.9500100
Jul 16, 20214.95004.95004.95004.95004.9500-
Jul 15, 20214.95004.95004.95004.95004.9500100
Jul 14, 20214.95004.95004.95004.95004.9500100
Jul 13, 20214.95004.95004.95004.95004.9500-
Jul 12, 20214.95004.95004.95004.95004.9500-
Jul 09, 20214.95004.95004.95004.95004.9500100
Jul 08, 20214.99004.99004.99004.99004.9900100
Jul 07, 20214.99004.99004.99004.99004.9900-
Jul 06, 20214.99004.99004.99004.99004.9900-
Jul 02, 20214.99004.99004.99004.99004.9900-
Jul 01, 20214.99004.99004.99004.99004.9900-
Jun 30, 20214.99004.99004.99004.99004.9900-
Jun 29, 20214.99004.99004.99004.99004.9900-
Jun 28, 20214.99004.99004.99004.99004.9900-
Jun 25, 20214.99004.99004.99004.99004.9900-
Jun 24, 20214.99004.99004.99004.99004.9900-
Jun 23, 20214.99004.99004.99004.99004.9900200
Jun 22, 20215.00005.00005.00005.00005.0000-
Jun 21, 20214.55005.00004.55005.00005.0000600
Jun 18, 20214.50004.50004.50004.50004.5000-
Jun 17, 20214.50004.50004.50004.50004.5000500
Jun 16, 20214.25004.28004.25004.28004.2800500
Jun 15, 20214.96005.00004.96005.00005.0000600
Jun 14, 20214.60004.90004.60004.90004.9000500
Jun 11, 20214.40004.40004.40004.40004.4000200
Jun 10, 20214.70004.70004.70004.70004.7000100
Jun 09, 20214.25004.40004.25004.40004.4000200
Jun 08, 20214.80004.80003.81003.81003.8100300
Jun 07, 20214.80004.80004.80004.80004.8000-
Jun 04, 20214.80004.80004.80004.80004.8000-
Jun 03, 20214.80004.80004.80004.80004.8000600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement