FalconStor Software Inc (PK) (FALC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.36 | 1.36 | 1.36 | 189 | 1.36 | CS |
| 4 | -0.01 | -0.729927007299 | 1.37 | 2 | 1.36 | 4355 | 1.70991504 | CS |
| 12 | -0.12 | -8.10810810811 | 1.48 | 2 | 1.23 | 2163 | 1.67476051 | CS |
| 26 | -0.37 | -21.387283237 | 1.73 | 2.42 | 1.05 | 2957 | 1.50026114 | CS |
| 52 | -0.01 | -0.729927007299 | 1.37 | 2.6 | 1.05 | 2485 | 1.6622463 | CS |
| 156 | -2.54 | -65.1282051282 | 3.9 | 3.9 | 0.071 | 2922 | 1.27014902 | CS |
| 260 | -2.04 | -60 | 3.4 | 8.73 | 0.071 | 2203 | 2.10119971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288580 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1736202180 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1735942980 | 1.36 | -0.64 | -32.00 | 1.36 | 1.36 | 1.36 | 189 |
| 1735856400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735683600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735597200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735338000 | 2 | 0.35 | 21.21 | 1.6 | 2 | 1.36 | 1631 |
| 1735252020 | 1.65 | -0.05 | -2.94 | 1.75 | 1.75 | 1.65 | 1140 |
| 1735078800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734992400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1734733200 | 1.7 | 0.1 | 6.25 | 1.6375 | 1.7 | 1.57 | 13303 |
| 1734646800 | 1.6 | -0.19 | -10.61 | 1.79 | 1.79 | 1.47 | 5628 |
| 1734560940 | 1.79 | 0.42 | 30.66 | 1.4 | 1.84 | 1.4 | 7935 |
| 1734474540 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1734388140 | 1.37 | 0.02 | 1.47 | 1.37 | 1.37 | 1.37 | 658 |
| 1734128700 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1734042300 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733955900 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733869500 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733783100 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733523900 | 1.3501 | 0 | 0.00 | 1.3501 | 1.3501 | 1.3501 | 0 |
| 1733437500 | 1.3501 | 0 | 0.01 | 1.3501 | 1.3501 | 1.3501 | 632 |
| 1733351340 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1733264940 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1733178540 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1732919340 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1732746540 | 1.35 | -0.1 | -7.06 | 1.35 | 1.35 | 1.35 | 1100 |
| 1732660140 | 1.4524999 | -0.16 | -9.92 | 1.5 | 1.5 | 1.36 | 330 |
| 1732573440 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732314240 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732227840 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732141440 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1732055040 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 0 |
| 1731968640 | 1.6125 | 0 | 0.00 | 1.6125 | 1.6125 | 1.6125 | 204 |
| 1731709260 | 1.6125 | -0.12 | -6.68 | 1.6125 | 1.6125 | 1.6125 | 230 |
| 1731623340 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731536940 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731450540 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731364140 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731104940 | 1.728 | 0 | 0.00 | 1.728 | 1.728 | 1.728 | 0 |
| 1731018540 | 1.728 | -0.12 | -6.59 | 1.8 | 1.8 | 1.7 | 963 |
| 1730931600 | 1.85 | 0.4 | 27.59 | 1.23 | 1.9375 | 1.23 | 538 |
| 1730842080 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730755680 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730496480 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730410080 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730323680 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730237280 | 1.45 | 0.22 | 17.89 | 1.45 | 1.45 | 1.45 | 2008 |
| 1730150880 | 1.23 | -0.25 | -16.89 | 1.23 | 1.23 | 1.23 | 188 |
| 1729891200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729804800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729718400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729632000 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729545600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729286400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1729200000 | 1.48 | 0.09 | 6.47 | 1.48 | 1.48 | 1.48 | 100 |
| 1729089000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1729002600 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1728916200 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1728657000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1728570600 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1728484200 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1728397800 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
