FALC - FalconStor Software, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20193.38003.38003.38003.38003.3800122
Nov 13, 20193.38003.38003.38003.38003.3800100
Nov 12, 20193.39003.42003.39003.42003.4200200
Nov 11, 20193.26003.91003.25003.25003.25001,000
Nov 08, 20194.10004.10003.95003.95003.9500300
Nov 07, 20194.07004.07004.07004.07004.0700-
Nov 06, 20194.07004.07004.07004.07004.0700100
Nov 05, 20194.07004.07004.07004.07004.0700-
Nov 04, 20194.07004.07004.07004.07004.0700100
Nov 01, 20194.07004.07004.07004.07004.0700800
Oct 31, 20195.00005.00005.00005.00005.0000-
Oct 30, 20195.00005.00005.00005.00005.0000100
Oct 29, 20195.00005.00005.00005.00005.0000-
Oct 28, 20195.00005.00005.00005.00005.0000100
Oct 25, 20195.00005.00005.00005.00005.0000100
Oct 24, 20195.00005.00005.00005.00005.0000-
Oct 23, 20195.00005.00005.00005.00005.0000-
Oct 22, 20195.00005.00005.00005.00005.0000100
Oct 21, 20195.00005.00005.00005.00005.0000100
Oct 18, 20195.00005.00005.00005.00005.0000100
Oct 17, 20195.00005.00005.00005.00005.0000100
Oct 16, 20195.00005.00005.00005.00005.0000100
Oct 15, 20195.00005.00005.00005.00005.0000-
Oct 14, 20195.00005.00005.00005.00005.0000100
Oct 11, 20194.99005.00004.99005.00005.00001,100
Oct 10, 20195.50005.50005.50005.50005.5000-
Oct 09, 20195.50005.50005.50005.50005.5000900
Oct 08, 20195.50005.50005.50005.50005.5000100
Oct 07, 20195.50005.50005.50005.50005.5000100
Oct 04, 20195.50005.50005.50005.50005.5000-
Oct 03, 20195.50005.50005.50005.50005.5000-
Oct 02, 20195.50005.50005.50005.50005.5000-
Oct 01, 20195.50005.50005.50005.50005.5000-
Sep 30, 20195.50005.50005.50005.50005.5000100
Sep 27, 20195.51005.51005.50005.50005.5000400
Sep 26, 20199.25009.25009.25009.25009.2500-
Sep 25, 20199.25009.25009.25009.25009.2500-
Sep 24, 20199.25009.25009.25009.25009.2500-
Sep 23, 20199.25009.25009.25009.25009.2500-
Sep 20, 20199.25009.25009.25009.25009.2500-
Sep 19, 20199.25009.25009.25009.25009.2500-
Sep 18, 20199.25009.25009.25009.25009.2500-
Sep 17, 20199.25009.25009.25009.25009.2500-
Sep 16, 20199.25009.25009.25009.25009.2500-
Sep 13, 20199.25009.25009.25009.25009.2500-
Sep 12, 20199.25009.25009.25009.25009.2500-
Sep 11, 20199.25009.25009.25009.25009.2500-
Sep 10, 20199.25009.25009.25009.25009.2500-
Sep 09, 20199.25009.25009.25009.25009.2500-
Sep 06, 20199.25009.25009.00009.00009.00003,000
Sep 05, 20199.25009.25009.25009.25009.2500-
Sep 04, 20198.10009.25008.10009.25009.2500200
Sep 03, 20198.00008.00008.00008.00008.0000-
Aug 30, 20198.00008.00008.00008.00008.0000-
Aug 29, 20198.00008.00008.00008.00008.00001,900
Aug 28, 20198.00008.00008.00008.00008.0000-
Aug 27, 20198.20008.20008.00008.00008.00006,200
Aug 26, 201910.500010.500010.500010.500010.5000-
Aug 23, 201910.500010.500010.500010.500010.5000-
Aug 22, 201910.500010.500010.500010.500010.5000-
Aug 21, 201910.500010.500010.500010.500010.5000-
Aug 20, 201910.500010.500010.500010.500010.5000-
Aug 19, 201910.500010.500010.500010.500010.5000100
Aug 16, 201910.450010.45008.000010.450010.45001,000
Aug 15, 201911.500011.500010.000010.000010.0000300
Aug 14, 20198.00008.00008.00008.00008.0000-
Aug 13, 20198.00008.00008.00008.00008.0000-
Aug 12, 20198.00008.00008.00008.00008.0000200
Aug 09, 201916.000016.000016.000016.000016.0000-
Aug 09, 2019100/1 Stock Split
Aug 08, 201915.000016.000015.000016.000016.0000100
Aug 07, 201916.000016.000016.000016.000016.0000-
Aug 06, 20199.000016.00009.000016.000016.0000100
Aug 05, 201916.000016.000016.000016.000016.0000-
Aug 02, 201917.000017.000016.000016.000016.0000100
Aug 01, 201917.000017.000016.000016.000016.0000200
Jul 31, 201917.000017.000014.000016.000016.0000200
Jul 30, 20199.000014.00009.000014.000014.0000-
Jul 29, 201916.000016.000016.000016.000016.0000100
Jul 26, 201915.000016.000015.000016.000016.0000-
Jul 25, 201913.000016.000013.000014.000014.0000100
Jul 24, 201914.000016.000013.000016.000016.0000-
Jul 23, 201917.000017.00008.000014.000014.0000200
Jul 22, 201915.000015.000015.000015.000015.0000200
Jul 19, 201914.000014.000014.000014.000014.0000800
Jul 18, 201913.000013.000013.000013.000013.0000-
Jul 17, 201913.000013.000013.000013.000013.0000-
Jul 16, 20198.000013.00008.000011.000011.0000-
Jul 15, 201914.000014.000011.000011.000011.0000200
Jul 12, 201912.000014.000012.000014.000014.0000400
Jul 11, 201912.000014.000012.000012.000012.00001,200
Jul 10, 20199.000013.00009.000011.000011.0000900
Jul 09, 201911.000011.000010.000011.000011.0000-
Jul 08, 201911.000011.000011.000011.000011.0000-
Jul 05, 20197.000011.00007.000011.000011.0000-
Jul 03, 201911.000011.000010.000010.000010.0000-
Jul 02, 201910.000011.000010.000011.000011.0000100
Jul 01, 201910.000011.000010.000011.000011.0000100
Jun 28, 201910.000010.000010.000010.000010.0000-
Jun 27, 20197.000010.00007.000010.000010.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...