ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.70
      0.13%
      US Tech 100
      17,618.80
      0.05%
      Dow Jones
      38,884.26
      0.08%
      Brent Oil
      82.615
      -0.30%
      Bitcoin
      62,527.18
      0.31%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. FalconStor Software Inc (PK) (FALC)

      7. FalconStor Software Inc (PK) (FALC) Historical

      FALC FalconStor Software Inc (PK)

      2.25
      0.00 (0.00%)
      May 07 2024 - Closed
      Delayed by 15 minutes

      FALC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 07 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      May 06 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      May 03 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      May 02 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      May 01 2024 2.25 -0.20 -8.16% 2.45 2.45 2.17 900
      Apr 30 2024 2.45 -0.05 -2.00% 2.45 2.45 2.45 100
      Apr 29 2024 2.50 0.45 21.95% 2.50 2.50 2.50 200
      Apr 26 2024 2.05 0.00 0.00% 2.05 2.05 2.05 0
      Apr 25 2024 2.05 -0.08 -3.76% 2.11 2.11 2.05 600
      Apr 24 2024 2.13 0.00 0.00% 2.13 2.13 2.13 0
      Apr 23 2024 2.13 0.00 0.00% 2.13 2.13 2.13 0
      Apr 22 2024 2.13 0.28 15.14% 2.1325 2.1325 2.13 501
      Apr 19 2024 1.85 0.05 2.78% 1.85 1.95 1.85 2,844
      Apr 18 2024 1.80 0.16 9.76% 1.80 1.80 1.80 300
      Apr 17 2024 1.64 0.00 0.00% 1.64 1.64 1.64 0
      Apr 16 2024 1.64 0.00 0.00% 1.64 1.64 1.64 0
      Apr 15 2024 1.64 0.00 0.00% 1.64 1.64 1.64 0
      Apr 12 2024 1.64 0.00 0.00% 1.64 1.64 1.64 0
      Apr 11 2024 1.64 0.00 0.00% 1.64 1.64 1.64 0
      Apr 10 2024 1.64 0.00 0.00% 1.64 1.64 1.64 0
      Apr 09 2024 1.64 -0.24 -12.77% 1.64 1.64 1.64 351
      Apr 08 2024 1.88 0.00 0.00% 1.88 1.88 1.88 0
      Apr 05 2024 1.88 0.00 0.00% 1.88 1.88 1.88 0
      Apr 04 2024 1.88 0.00 0.00% 1.88 1.88 1.88 0
      Apr 03 2024 1.88 0.00 0.00% 1.88 1.88 1.88 0
      Apr 02 2024 1.88 -0.02 -1.05% 1.62 1.88 1.62 1,300
      Apr 01 2024 1.90 -0.23 -10.80% 1.87 1.90 1.57 3,039
      Mar 28 2024 2.13 0.00 0.00% 2.13 2.13 2.13 0
      Mar 27 2024 2.13 0.00 0.00% 2.13 2.13 2.13 0
      Mar 26 2024 2.13 0.00 0.00% 2.13 2.13 2.13 0
      Mar 25 2024 2.13 0.00 0.00% 2.13 2.13 2.13 0
      Mar 22 2024 2.13 0.00 0.00% 2.13 2.13 2.13 0
      Mar 21 2024 2.13 -0.02 -0.93% 2.13 2.13 2.13 101
      Mar 20 2024 2.15 -0.10 -4.44% 1.89 2.15 1.89 601
      Mar 19 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      Mar 18 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      Mar 15 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      Mar 14 2024 2.25 0.00 0.00% 2.25 2.25 2.25 0
      Mar 13 2024 2.25 0.25 12.50% 2.05 2.40 1.87 24,510
      Mar 12 2024 2.00 0.43 27.39% 1.59 2.00 1.59 1,230
      Mar 11 2024 1.57 -0.03 -1.88% 1.56 1.57 1.48 3,176
      Mar 08 2024 1.60 0.00 0.00% 1.60 1.60 1.60 0
      Mar 07 2024 1.60 0.00 0.00% 1.60 1.60 1.60 0
      Mar 06 2024 1.60 0.00 0.00% 1.60 1.60 1.60 0
      Mar 05 2024 1.60 0.00 0.00% 1.60 1.60 1.60 0
      Mar 04 2024 1.60 0.04 2.56% 1.60 1.60 1.60 2,508
      Mar 01 2024 1.56 0.00 0.00% 1.56 1.56 1.56 0
      Feb 29 2024 1.56 0.00 0.00% 1.56 1.56 1.56 0
      Feb 28 2024 1.56 0.00 0.00% 1.56 1.56 1.56 0
      Feb 27 2024 1.56 -0.24 -13.33% 1.41 1.775 1.41 8,364
      Feb 26 2024 1.80 0.09 5.26% 1.80 1.80 1.80 310
      Feb 23 2024 1.71 0.38 28.57% 1.55 1.85 1.55 7,776
      Feb 22 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 21 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 20 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 16 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 15 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 14 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 13 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 12 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 09 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      Feb 08 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0

      Your Recent History

      USOTC
      FALC
      FalconStor Software (PK)
      Delayed Upgrade Clock