ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,713.64
      1.70%
      US Tech 100
      19,304.80
      2.37%
      Dow Jones
      42,025.19
      1.26%
      Brent Oil
      74.105
      -0.29%
      Bitcoin
      63,892.54
      1.50%
      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)

      1.25
      0.00 (0.00%)
      Sep 19 2024 - Closed
      Delayed by 15 minutes

      FALC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 19 2024 1.25 0.00 0.00% 1.25 1.25 1.25 0
      Sep 18 2024 1.25 0.00 0.00% 1.25 1.25 1.25 0
      Sep 17 2024 1.25 0.00 0.00% 1.25 1.25 1.20 6,217
      Sep 16 2024 1.25 -0.13 -9.41% 1.24 1.25 1.05 7,500
      Sep 13 2024 1.3799 -0.12 -8.01% 1.3175 1.3799 1.20 3,570
      Sep 12 2024 1.50 0.00 0.00% 1.50 1.50 1.50 0
      Sep 11 2024 1.50 0.00 0.00% 1.50 1.50 1.50 0
      Sep 10 2024 1.50 0.00 0.00% 1.50 1.50 1.50 0
      Sep 09 2024 1.50 0.00 0.00% 1.50 1.50 1.50 0
      Sep 06 2024 1.50 0.18 13.64% 1.22 2.20 1.22 1,325
      Sep 05 2024 1.32 0.00 0.00% 1.32 1.32 1.32 0
      Sep 04 2024 1.32 0.00 0.00% 1.32 1.32 1.32 0
      Sep 03 2024 1.32 0.00 0.00% 1.32 1.32 1.32 0
      Aug 30 2024 1.32 0.00 0.00% 1.32 1.32 1.32 0
      Aug 29 2024 1.32 0.07 5.60% 1.32 1.32 1.32 500
      Aug 28 2024 1.25 0.00 0.00% 1.25 1.25 1.25 150
      Aug 27 2024 1.25 0.00 0.00% 1.25 1.25 1.25 0
      Aug 26 2024 1.25 0.00 0.00% 1.25 1.25 1.25 0
      Aug 23 2024 1.25 0.00 0.00% 1.25 1.25 1.25 0
      Aug 22 2024 1.25 -0.34 -21.38% 1.60 1.60 1.25 6,185
      Aug 21 2024 1.59 -0.27 -14.51% 1.50 1.59 1.33 3,995
      Aug 20 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 19 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 16 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 15 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 14 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 13 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 12 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 09 2024 1.8599 0.00 0.00% 1.8599 1.8599 1.8599 0
      Aug 08 2024 1.8599 0.00 -0.01% 1.8599 1.8599 1.8599 400
      Aug 07 2024 1.86 -0.17 -8.15% 2.10 2.10 1.86 684
      Aug 06 2024 2.025 0.00 0.00% 2.025 2.025 2.025 11
      Aug 05 2024 2.025 0.18 9.46% 2.025 2.025 2.00 310
      Aug 02 2024 1.85 0.00 0.00% 1.85 1.85 1.85 0
      Aug 01 2024 1.85 -0.57 -23.55% 2.11 2.11 1.39 2,300
      Jul 31 2024 2.42 0.23 10.50% 2.352 2.42 2.352 736
      Jul 30 2024 2.19 0.08 3.79% 2.15 2.19 2.15 2,865
      Jul 29 2024 2.11 0.00 0.00% 2.11 2.11 2.11 0
      Jul 26 2024 2.11 0.01 0.48% 1.47 2.11 1.47 1,296
      Jul 25 2024 2.10 0.22 11.70% 1.87 2.10 1.83 2,113
      Jul 24 2024 1.88 0.29 18.24% 1.58 1.88 1.58 600
      Jul 23 2024 1.59 0.37 30.33% 1.65 1.65 1.23 4,206
      Jul 22 2024 1.22 -0.43 -26.06% 1.26 1.26 1.22 2,859
      Jul 19 2024 1.65 0.00 0.00% 1.65 1.65 1.65 0
      Jul 18 2024 1.65 0.01 0.61% 1.65 1.65 1.65 503
      Jul 17 2024 1.64 -0.08 -4.65% 1.38 1.64 1.22 5,838
      Jul 16 2024 1.72 0.00 0.00% 1.72 1.72 1.72 0
      Jul 15 2024 1.72 0.30 21.13% 1.73 1.73 1.72 810
      Jul 12 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0
      Jul 11 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0
      Jul 10 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0
      Jul 09 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0
      Jul 08 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0
      Jul 05 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0
      Jul 03 2024 1.42 0.00 0.00% 1.42 1.42 1.40 722
      Jul 02 2024 1.42 -0.29 -16.96% 1.42 1.42 1.42 129
      Jul 01 2024 1.71 0.00 0.00% 1.71 1.71 1.71 0
      Jun 28 2024 1.71 0.00 0.00% 1.71 1.71 1.71 0
      Jun 27 2024 1.71 0.00 0.00% 1.71 1.71 1.71 0
      Jun 26 2024 1.71 0.00 0.00% 1.71 1.71 1.71 0
      Jun 25 2024 1.71 -0.01 -0.58% 1.71 1.71 1.71 100
      Jun 24 2024 1.72 0.00 0.00% 1.72 1.72 1.72 0

      Your Recent History

      USOTC
      FALC
      FalconStor Software (PK)
      Delayed Upgrade Clock