Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

FalconStor Software, Inc. FALC

Full chart Compare
Set alert

Price alert · FALC

All alert types
1.44 USD +0.25 (+21.01%)

Regular-session close

1.45 Day range 1.45
0.90 52-week range 3.30
YTD
+25.22%
1 year
-8.28%

FALC price history

FALC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.451.451.451.45+0.26+21.85%1,000
Nov 12, 20261.341.341.191.19-0.34-22.22%1,900
Nov 11, 20261.331.531.191.53+0.07+4.79%1,600
Nov 10, 20261.201.461.201.46+0.16+12.31%7,800
Nov 9, 20261.441.491.161.30-0.05-3.70%7,800
Nov 6, 20261.351.351.351.350.000.00%0
Nov 5, 20261.351.351.351.350.000.00%0
Nov 4, 20261.361.361.171.35-0.27-16.67%7,700
Nov 3, 20261.621.621.621.620.000.00%0
Nov 2, 20261.621.621.621.620.000.00%0
Oct 30, 20261.621.621.621.620.000.00%0
Oct 29, 20261.621.621.621.620.000.00%0
Oct 28, 20261.621.621.621.620.000.00%0
Oct 27, 20261.621.621.621.620.000.00%0
Oct 26, 20261.501.621.431.62-0.08-4.71%800
Oct 23, 20261.701.701.701.700.000.00%0
Oct 22, 20261.701.701.701.700.000.00%0
Oct 21, 20261.701.701.701.700.000.00%0
Oct 20, 20261.701.701.701.700.000.00%0
Oct 19, 20261.701.701.701.700.000.00%0
Oct 16, 20261.321.701.321.70+0.04+2.41%900
Oct 15, 20261.411.661.351.66-0.09-5.14%3,000
Oct 14, 20261.751.751.751.750.000.00%0
Oct 13, 20261.751.751.751.750.000.00%0
Oct 12, 20261.751.751.751.750.000.00%0
Oct 9, 20261.751.751.751.750.000.00%0
Oct 8, 20261.751.751.751.75+0.09+5.42%2,900
Oct 7, 20261.661.661.661.66-0.09-5.14%100
Oct 6, 20261.751.751.751.75+0.06+3.55%100
Oct 5, 20261.691.691.691.690.000.00%200
Oct 2, 20261.691.691.691.690.000.00%100
Oct 1, 20261.691.691.681.69+0.04+2.42%1,300
Sep 30, 20261.651.651.651.650.000.00%300
Sep 29, 20261.481.651.171.65-0.03-1.79%10,400
Sep 28, 20261.661.701.661.68-0.06-3.45%800
Sep 25, 20261.701.741.431.74+0.04+2.35%2,500
Sep 24, 20261.701.701.701.700.000.00%0
Sep 23, 20261.701.701.701.700.000.00%0
Sep 22, 20261.701.701.701.700.000.00%0
Sep 21, 20261.701.701.701.700.000.00%0
Sep 18, 20261.701.701.701.700.000.00%0
Sep 17, 20261.741.761.701.70+0.10+6.25%1,000
Sep 16, 20261.611.751.381.60-0.24-13.04%3,000
Sep 15, 20261.841.841.841.840.000.00%0
Sep 14, 20261.841.841.841.840.000.00%0
Sep 11, 20261.841.841.841.840.000.00%0
Sep 10, 20261.841.841.841.840.000.00%0
Sep 9, 20261.841.841.841.84+0.08+4.55%300
Sep 8, 20261.741.761.741.76+0.03+1.73%2,100
Sep 4, 20261.731.731.731.730.000.00%0
Sep 3, 20261.781.781.731.73-0.24-12.18%400
Sep 2, 20261.601.971.601.97+0.28+16.57%1,300
Sep 1, 20261.691.691.691.69+0.09+5.62%200
Aug 31, 20261.601.601.601.600.000.00%0
Aug 28, 20261.601.601.601.600.000.00%0
Aug 27, 20261.571.601.571.60+0.11+7.38%3,500
Aug 26, 20261.561.601.491.49-0.06-3.87%4,900
Aug 25, 20261.501.551.501.55+0.08+5.44%4,700
Aug 24, 20261.401.471.401.470.000.00%1,700
Aug 21, 20261.471.471.471.470.000.00%0
Aug 20, 20261.471.471.471.470.000.00%500
Aug 19, 20261.391.471.371.47+0.02+1.38%3,200
Aug 18, 20261.301.451.301.45-0.02-1.36%1,400
Aug 17, 20261.301.471.301.47-0.05-3.29%2,800
Aug 14, 20261.441.521.271.52-0.13-7.88%19,000

65 days, newest first. Daily bars as drawn on the FALC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.