ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

Delayed Upgrade Clock