FalconStor Software Inc (PK) (FALC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0675 | -5.12333965844 | 1.3175 | 1.3799 | 1.05 | 5762 | 1.27682611 | CS |
| 4 | -0.25 | -16.6666666667 | 1.5 | 2.2 | 1.05 | 3680 | 1.32432556 | CS |
| 12 | -0.17 | -11.9718309859 | 1.42 | 2.42 | 1.05 | 2233 | 1.53068139 | CS |
| 26 | -0.64 | -33.8624338624 | 1.89 | 2.6 | 1.05 | 1640 | 1.68271463 | CS |
| 52 | 0.21 | 20.1923076923 | 1.04 | 2.6 | 0.57 | 2394 | 1.48154798 | CS |
| 156 | -1.75 | -58.3333333333 | 3 | 3.9 | 0.071 | 2742 | 1.31099632 | CS |
| 260 | -2.65 | -67.9487179487 | 3.9 | 12 | 0.071 | 2127 | 2.21311718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1726608240 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.2 | 6217 |
| 1726521720 | 1.25 | -0.13 | -9.41 | 1.24 | 1.25 | 1.05 | 7500 |
| 1726262940 | 1.3798999 | -0.12 | -8.01 | 1.3174999 | 1.3798999 | 1.2 | 3570 |
| 1726176420 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1726090020 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1726003620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1725917220 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1725658020 | 1.5 | 0.18 | 13.64 | 1.22 | 2.2 | 1.22 | 1325 |
| 1725571200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1725484800 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1725398400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1725052800 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1724966400 | 1.32 | 0.07 | 5.60 | 1.32 | 1.32 | 1.32 | 500 |
| 1724880360 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 150 |
| 1724794140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1724707740 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1724448540 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1724362140 | 1.25 | -0.34 | -21.38 | 1.6 | 1.6 | 1.25 | 6185 |
| 1724275380 | 1.59 | -0.27 | -14.51 | 1.5 | 1.59 | 1.33 | 3995 |
| 1724188800 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1724102400 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1723843200 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1723756800 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1723670400 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1723584000 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1723497600 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1723238400 | 1.8599 | 0 | 0.00 | 1.8599 | 1.8599 | 1.8599 | 0 |
| 1723152000 | 1.8599 | -0 | -0.01 | 1.8599 | 1.8599 | 1.8599 | 400 |
| 1723065720 | 1.86 | -0.17 | -8.15 | 2.1 | 2.1 | 1.86 | 684 |
| 1722979800 | 2.025 | 0 | 0.00 | 2.025 | 2.025 | 2.025 | 11 |
| 1722893340 | 2.025 | 0.18 | 9.46 | 2.025 | 2.025 | 2 | 310 |
| 1722634020 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1722547620 | 1.85 | -0.57 | -23.55 | 2.11 | 2.11 | 1.3899999 | 2300 |
| 1722461340 | 2.42 | 0.23 | 10.50 | 2.352 | 2.42 | 2.352 | 736 |
| 1722374820 | 2.19 | 0.08 | 3.79 | 2.15 | 2.19 | 2.15 | 2865 |
| 1722288300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1722029100 | 2.11 | 0.01 | 0.48 | 1.47 | 2.11 | 1.47 | 1296 |
| 1721942400 | 2.1 | 0.22 | 11.70 | 1.87 | 2.1 | 1.83 | 2113 |
| 1721856480 | 1.88 | 0.29 | 18.24 | 1.58 | 1.88 | 1.58 | 600 |
| 1721770140 | 1.59 | 0.37 | 30.33 | 1.65 | 1.65 | 1.23 | 4206 |
| 1721683740 | 1.22 | -0.43 | -26.06 | 1.26 | 1.26 | 1.22 | 2859 |
| 1721424360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1721337960 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 503 |
| 1721251320 | 1.6399999 | -0.08 | -4.65 | 1.3799999 | 1.6399999 | 1.22 | 5838 |
| 1721165340 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1721078940 | 1.72 | 0.3 | 21.13 | 1.73 | 1.73 | 1.72 | 810 |
| 1720818600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1720732200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1720645800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1720559400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1720473000 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1720213800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1720041000 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 722 |
| 1719955740 | 1.42 | -0.29 | -16.96 | 1.42 | 1.42 | 1.42 | 129 |
| 1719869280 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719610080 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719523680 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719437280 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1719350880 | 1.71 | -0.01 | -0.58 | 1.71 | 1.71 | 1.71 | 100 |
| 1719264420 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1719005220 | 1.72 | -0.19 | -9.95 | 1.55 | 1.89 | 1.3675 | 5812 |
| 1718918640 | 1.91 | -0.34 | -15.11 | 1.93 | 1.93 | 1.91 | 902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
