Quantcast

FalconStor Software, Inc. Common Stock Historical Stock Prices

FALC 
$0.2449
*  
0.0139
6.02%
Get FALC Alerts
*Delayed - data as of Jul. 26, 2017  -  Find a broker to begin trading FALC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2017 TO 26-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.2377 0.265 0.221 0.2449 1,511,423
07/26/2017 0.2377 0.265 0.221 0.2449 1,502,113
07/25/2017 0.24 0.24 0.211 0.231 537,021
07/24/2017 0.22 0.23 0.21 0.23 561,091
07/21/2017 0.235 0.235 0.202 0.22 634,526
07/20/2017 0.24 0.24 0.21 0.2241 888,646
07/19/2017 0.24 0.25 0.2322 0.247 146,996
07/18/2017 0.27 0.27 0.2223 0.25 323,958
07/17/2017 0.279 0.29 0.2401 0.275 1,008,091
07/14/2017 0.2299 0.33 0.22 0.279 2,976,256
07/13/2017 0.219 0.2294 0.2 0.2199 319,765
07/12/2017 0.227 0.243 0.219 0.23 329,523
07/11/2017 0.234 0.2449 0.2205 0.24 146,784
07/10/2017 0.24 0.2565 0.2252 0.2383 102,566
07/07/2017 0.24 0.25 0.236 0.2489 156,310
07/06/2017 0.261 0.261 0.2208 0.2524 82,060
07/05/2017 0.27 0.27 0.251 0.2592 64,026
07/03/2017 0.2724 0.28 0.2514 0.27 115,831
06/30/2017 0.252 0.266 0.2425 0.2595 283,053
06/29/2017 0.27 0.2758 0.25 0.2549 267,702
06/28/2017 0.27 0.28 0.255 0.2726 327,541
06/27/2017 0.2862 0.2862 0.25 0.2699 300,603
06/26/2017 0.2949 0.2999 0.26 0.2754 493,853
06/23/2017 0.3794 0.3794 0.3 0.3004 944,441
06/22/2017 0.2471 0.4443 0.247 0.38 2,909,711
06/21/2017 0.265 0.265 0.2351 0.2471 63,896
06/20/2017 0.23 0.27 0.23 0.255 48,143
06/19/2017 0.21 0.26 0.21 0.2596 186,016
06/16/2017 0.2629 0.2629 0.24 0.2475 38,626
06/15/2017 0.254 0.2698 0.235 0.2578 28,517
06/14/2017 0.255 0.26 0.2174 0.2553 40,453
06/13/2017 0.26 0.2637 0.2415 0.254 52,494
06/12/2017 0.26 0.2659 0.2291 0.2507 140,474
06/09/2017 0.251 0.28 0.23 0.27 435,106
06/08/2017 0.24 0.29 0.2216 0.2659 684,679
06/07/2017 0.19 0.29 0.19 0.2474 876,123
06/06/2017 0.2132 0.2132 0.1949 0.1996 207,432
06/05/2017 0.2 0.2207 0.2 0.208 279,614
06/02/2017 0.23 0.2599 0.2192 0.229 312,067
06/01/2017 0.2682 0.2705 0.2305 0.26 36,037
05/31/2017 0.2736 0.2736 0.2402 0.265 80,807
05/30/2017 0.283 0.3 0.2651 0.279 199,688
05/26/2017 0.285 0.3097 0.25 0.2982 56,559
05/25/2017 0.319 0.3198 0.2111 0.3002 329,339
05/24/2017 0.2899 0.3103 0.2325 0.31 241,160
05/23/2017 0.252 0.2899 0.24 0.2899 117,415
05/22/2017 0.25 0.26 0.24 0.26 14,785
05/19/2017 0.244 0.2522 0.2323 0.25 293,460
05/18/2017 0.26 0.2699 0.2398 0.2545 209,990
05/17/2017 0.2604 0.2893 0.2597 0.2742 130,642
05/16/2017 0.3062 0.3115 0.2697 0.28 183,252
05/15/2017 0.2753 0.31 0.25 0.2917 313,688
05/12/2017 0.3 0.3214 0.25 0.2897 217,273
05/11/2017 0.339 0.339 0.29 0.3134 347,389
05/10/2017 0.331 0.3539 0.32 0.34 148,885
05/09/2017 0.35 0.36 0.3109 0.36 46,402
05/08/2017 0.37 0.37 0.34 0.36 141,898
05/05/2017 0.357 0.3801 0.255 0.375 218,732
05/04/2017 0.3967 0.3999 0.3372 0.3703 108,692
05/03/2017 0.47 0.47 0.38 0.4074 242,819
05/02/2017 0.49 0.5 0.4232 0.4689 500,062
05/01/2017 0.3025 0.46 0.3025 0.4499 630,025
04/28/2017 0.34 0.3451 0.3 0.3395 43,017
04/27/2017 0.3575 0.3599 0.3352 0.3599 81,032
04/26/2017 0.36 0.36 0.33 0.346 152,275
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FALC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio