FalconStor Software, Inc. Historical Stock Prices

FALC 
$1.65
*  
0.01
0.6%
Get FALC Alerts
*Delayed - data as of Jul. 14, 2014 12:06 ET  -  Find a broker to begin trading FALC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FALC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:06  1.65  1.65  1.63  1.65 16,000
07/11/2014 1.64 1.68 1.62 1.66 35,314
07/10/2014 1.67 1.68 1.62 1.68 11,517
07/09/2014 1.671 1.678 1.65 1.67 24,942
07/08/2014 1.66 1.7 1.64 1.65 27,095
07/07/2014 1.68 1.7 1.6499 1.7 36,473
07/03/2014 1.699 1.7279 1.68 1.6915 10,870
07/02/2014 1.69 1.69 1.6701 1.69 2,850
07/01/2014 1.69 1.7 1.66 1.7 42,437
06/30/2014 1.72 1.72 1.68 1.7 33,750
06/27/2014 1.67 1.73 1.67 1.73 12,112
06/26/2014 1.68 1.7 1.66 1.69 12,256
06/25/2014 1.67 1.71 1.67 1.67 8,041
06/24/2014 1.67 1.71 1.63 1.68 60,082
06/23/2014 1.671 1.7 1.65 1.67 9,741
06/20/2014 1.68 1.7 1.65 1.65 27,699
06/19/2014 1.67 1.68 1.64 1.68 12,598
06/18/2014 1.67 1.67 1.63 1.67 130,696
06/17/2014 1.65 1.68 1.62 1.68 67,846
06/16/2014 1.73 1.73 1.65 1.68 73,753
06/13/2014 1.79 1.79 1.7 1.72 50,616
06/12/2014 1.78 1.8 1.7 1.76 61,991
06/11/2014 1.79 1.79 1.75 1.79 67,392
06/10/2014 1.78 1.8 1.74 1.79 148,140
06/09/2014 1.72 1.78 1.67 1.73 186,669
06/06/2014 1.73 1.79 1.65 1.72 237,776
06/05/2014 1.68 1.75 1.63 1.72 236,715
06/04/2014 1.6 1.7282 1.543 1.66 417,018
06/03/2014 1.58 1.61 1.55 1.57 199,833
06/02/2014 1.58 1.58 1.54 1.55 28,487
05/30/2014 1.48 1.56 1.48 1.55 70,326
05/29/2014 1.49 1.52 1.47 1.5 56,555
05/28/2014 1.519 1.519 1.48 1.51 19,052
05/27/2014 1.59 1.6001 1.48 1.52 212,793
05/23/2014 1.6 1.6 1.44 1.6 317,295
05/22/2014 1.56 1.62 1.54 1.57 41,168
05/21/2014 1.51 1.62 1.45 1.58 173,406
05/20/2014 1.6 1.6 1.5 1.52 100,784
05/19/2014 1.45 1.5435 1.42 1.53 241,896
05/16/2014 1.46 1.46 1.41 1.46 18,801
05/15/2014 1.45 1.45 1.44 1.45 26,886
05/14/2014 1.41 1.45 1.41 1.45 28,795
05/13/2014 1.42 1.4496 1.41 1.44 21,742
05/12/2014 1.475 1.475 1.42 1.45 12,057
05/09/2014 1.43 1.49 1.42 1.48 31,083
05/08/2014 1.46 1.47 1.44 1.47 37,940
05/07/2014 1.49 1.49 1.42 1.48 50,203
05/06/2014 1.48 1.5 1.46 1.49 25,696
05/05/2014 1.436 1.501 1.43 1.46 64,589
05/02/2014 1.48 1.52 1.46 1.5 95,298
05/01/2014 1.53 1.53 1.49 1.5 85,929
04/30/2014 1.55 1.56 1.5 1.52 128,004
04/29/2014 1.5145 1.62 1.5072 1.57 109,506
04/28/2014 1.58 1.58 1.5 1.55 28,809
04/25/2014 1.6 1.6 1.52 1.58 53,094
04/24/2014 1.63 1.63 1.59 1.59 10,186
04/23/2014 1.57 1.63 1.57 1.61 55,233
04/22/2014 1.6 1.61 1.58 1.61 160,645
04/21/2014 1.49 1.59 1.453 1.58 50,522
04/17/2014 1.47 1.51 1.463 1.48 46,936
04/16/2014 1.49 1.52 1.47 1.49 128,243
04/15/2014 1.49 1.5 1.45 1.47 63,088
04/14/2014 1.53 1.53 1.47 1.47 34,241
04/11/2014 1.45 1.55 1.45 1.5 29,812
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?