FalconStor Software, Inc. Historical Stock Prices

FALC 
$1.45
*  
0.04
2.84%
Get FALC Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

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  1.47  1.46  1.37  1.45 17,351
05/22/2015 1.459 1.46 1.37 1.45 17,351
05/21/2015 1.42 1.47 1.4 1.41 27,347
05/20/2015 1.4099 1.4099 1.37 1.37 19,664
05/19/2015 1.382 1.41 1.36 1.4 10,472
05/18/2015 1.37 1.4191 1.36 1.38 16,762
05/15/2015 1.34 1.45 1.34 1.42 14,574
05/14/2015 1.4 1.45 1.3601 1.45 51,830
05/13/2015 1.36 1.429 1.35 1.3934 13,208
05/12/2015 1.35 1.47 1.22 1.45 85,053
05/11/2015 1.47 1.47 1.37 1.4 19,294
05/08/2015 1.421 1.47 1.38 1.46 78,262
05/07/2015 1.442 1.47 1.42 1.46 79,438
05/06/2015 1.43 1.5 1.42 1.47 47,150
05/05/2015 1.47 1.49 1.43 1.48 16,670
05/04/2015 1.48 1.51 1.44 1.46 15,413
05/01/2015 1.48 1.51 1.45 1.51 28,040
04/30/2015 1.49 1.52 1.45 1.52 107,652
04/29/2015 1.499 1.51 1.49 1.5 27,343
04/28/2015 1.52 1.5336 1.49 1.52 54,280
04/27/2015 1.6 1.6 1.53 1.54 61,458
04/24/2015 1.6 1.6 1.56 1.6 41,192
04/23/2015 1.55 1.61 1.47 1.6 350,621
04/22/2015 1.52 1.54 1.4901 1.54 25,620
04/21/2015 1.5 1.54 1.49 1.54 19,642
04/20/2015 1.529 1.53 1.5009 1.53 18,645
04/17/2015 1.51 1.539 1.4999 1.53 10,869
04/16/2015 1.524 1.53 1.5 1.53 1,586
04/15/2015 1.53 1.5315 1.51 1.529 11,900
04/14/2015 1.51 1.55 1.51 1.55 33,908
04/13/2015 1.53 1.53 1.5 1.53 13,386
04/10/2015 1.51 1.52 1.49 1.52 3,407
04/09/2015 1.504 1.53 1.504 1.53 1,900
04/08/2015 1.51 1.54 1.5099 1.53 7,125
04/07/2015 1.55 1.57 1.49 1.54 65,539
04/06/2015 1.513 1.55 1.513 1.54 17,323
04/02/2015 1.51 1.57 1.51 1.57 21,953
04/01/2015 1.57 1.57 1.52 1.56 7,158
03/31/2015 1.52 1.55 1.52 1.55 6,118
03/30/2015 1.53 1.57 1.52 1.54 62,944
03/27/2015 1.49 1.54 1.49 1.54 76,386
03/26/2015 1.5 1.52 1.5 1.51 24,379
03/25/2015 1.5999 1.5999 1.51 1.52 8,382
03/24/2015 1.56 1.56 1.5 1.51 27,706
03/23/2015 1.48 1.54 1.48 1.52 80,253
03/20/2015 1.53 1.56 1.46 1.46 159,374
03/19/2015 1.5 1.56 1.49 1.53 47,671
03/18/2015 1.54 1.55 1.49 1.5 46,092
03/17/2015 1.49 1.55 1.48 1.52 58,365
03/16/2015 1.51 1.55 1.5099 1.52 58,695
03/13/2015 1.53 1.53 1.48 1.52 70,592
03/12/2015 1.51 1.55 1.51 1.54 51,633
03/11/2015 1.49 1.54 1.48 1.51 21,485
03/10/2015 1.54 1.55 1.49 1.51 86,477
03/09/2015 1.55 1.55 1.51 1.54 90,587
03/06/2015 1.56 1.59 1.5 1.57 114,966
03/05/2015 1.58 1.59 1.5599 1.57 39,331
03/04/2015 1.6 1.6 1.55 1.59 45,356
03/03/2015 1.6 1.6 1.53 1.6 165,541
03/02/2015 1.61 1.61 1.55 1.57 28,758
02/27/2015 1.5 1.63 1.48 1.61 63,560
02/26/2015 1.6 1.6 1.52 1.54 81,220
02/25/2015 1.65 1.65 1.59 1.61 174,500
02/24/2015 1.61 1.65 1.56 1.65 149,822
02/23/2015 1.54 1.62 1.5 1.62 244,525
02/20/2015 1.44 1.55 1.36 1.55 371,851
02/19/2015 1.37 1.45 1.33 1.45 253,394
02/18/2015 1.35 1.392 1.31 1.39 29,428
02/17/2015 1.31 1.44 1.3 1.38 122,952
02/13/2015 1.3 1.37 1.3 1.35 143,030
02/12/2015 1.33 1.33 1.29 1.32 172,631
02/11/2015 1.3 1.35 1.299 1.35 44,990
02/10/2015 1.3 1.35 1.2935 1.33 78,227
02/09/2015 1.3 1.36 1.3 1.34 10,339
02/06/2015 1.38 1.38 1.3 1.32 73,193
02/05/2015 1.3299 1.39 1.2801 1.39 25,290
02/04/2015 1.32 1.3599 1.28 1.35 155,054
02/03/2015 1.31 1.36 1.3 1.36 11,990
02/02/2015 1.37 1.37 1.32 1.33 41,642
01/30/2015 1.38 1.42 1.3799 1.38 23,246
01/29/2015 1.47 1.47 1.37 1.42 45,688
01/28/2015 1.47 1.5 1.4 1.45 73,254
01/27/2015 1.43 1.5 1.3201 1.46 151,396
01/26/2015 1.39 1.45 1.27 1.45 41,254
01/23/2015 1.35 1.4299 1.3101 1.4 121,136
01/22/2015 1.36 1.4 1.3 1.36 19,478
01/21/2015 1.35 1.37 1.31 1.37 55,347
01/20/2015 1.4 1.4 1.34 1.36 131,566
01/16/2015 1.37 1.41 1.35 1.41 17,708
01/15/2015 1.4 1.4 1.32 1.37 67,114
01/14/2015 1.46 1.5 1.3632 1.4 68,725
01/13/2015 1.44 1.4565 1.4 1.45 86,090
01/12/2015 1.37 1.44 1.31 1.44 73,943
01/09/2015 1.34 1.39 1.33 1.35 26,365
01/08/2015 1.39 1.399 1.31 1.37 121,383
01/07/2015 1.35 1.38 1.32 1.35 27,746
01/06/2015 1.35 1.36 1.31 1.35 77,677
01/05/2015 1.34 1.407 1.2999 1.38 91,534
01/02/2015 1.345 1.44 1.32 1.41 37,042
12/31/2014 1.29 1.36 1.2101 1.34 138,419
12/30/2014 1.29 1.33 1.24 1.3 93,523
12/29/2014 1.35 1.35 1.26 1.32 84,891
12/26/2014 1.32 1.38 1.32 1.36 108,367
12/24/2014 1.4 1.4 1.31 1.34 45,119
12/23/2014 1.36 1.38 1.32 1.37 76,832
12/22/2014 1.3 1.4 1.3 1.33 170,599
12/19/2014 1.25 1.45 1.246 1.3 306,624
12/18/2014 1.28 1.31 1.2032 1.27 302,823
12/17/2014 1.27 1.29 1.23 1.28 71,758
12/16/2014 1.2 1.29 1.2 1.27 124,186
12/15/2014 1.3 1.3 1.2248 1.25 63,672
12/12/2014 1.25 1.32 1.25 1.3 272,081
12/11/2014 1.25 1.302 1.215 1.27 182,167
12/10/2014 1.27 1.3 1.24 1.24 75,599
12/09/2014 1.21 1.29 1.1493 1.29 172,022
12/08/2014 1.19 1.26 1.19 1.21 53,406
12/05/2014 1.15 1.25 1.13 1.25 52,774
12/04/2014 1.17 1.18 1.13 1.18 32,768
12/03/2014 1.16 1.22 1.13 1.2 189,190
12/02/2014 1.15 1.18 1.08 1.18 89,574
12/01/2014 1.04 1.18 1.02 1.18 247,030
11/28/2014 1.04 1.07 1.01 1.04 116,860
11/26/2014 1.0399 1.04 0.9941 1.03 36,957
11/25/2014 0.99 1.05 0.99 1.02 122,798
11/24/2014 1.014 1.02 1 1.01 34,059
11/21/2014 1 1.03 0.9804 1.03 101,624
11/20/2014 1.04 1.04 0.99 1.01 113,967
11/19/2014 1.02 1.1 0.993 1.05 150,937
11/18/2014 1.055 1.1 1.03 1.05 43,694
11/17/2014 1.02 1.1 1 1.1 134,136
11/14/2014 1.02 1.03 1.0032 1.02 50,717
11/13/2014 1.05 1.08 1.02 1.06 149,958
11/12/2014 1.02 1.1 0.99 1.1 190,324
11/11/2014 1.07 1.11 1.02 1.07 138,401
11/10/2014 1.12 1.14 1.06 1.08 135,792
11/07/2014 1.15 1.15 1.1 1.14 34,297
11/06/2014 1.18 1.18 1.117 1.17 21,413
11/05/2014 1.13 1.19 1.1201 1.18 24,385
11/04/2014 1.15 1.19 1.15 1.16 83,996
11/03/2014 1.11 1.17 1.11 1.17 15,774
10/31/2014 1.15 1.19 1.01 1.13 118,530
10/30/2014 1.02 1.12 0.99 1.11 101,237
10/29/2014 1.1 1.1 1.04 1.04 53,432
10/28/2014 1.07 1.1 1.06 1.1 35,623
10/27/2014 1.07 1.07 1.03 1.03 40,912
10/24/2014 1.105 1.105 1.02 1.07 107,320
10/23/2014 1.09 1.13 1.05 1.07 105,221
10/22/2014 1.108 1.108 1.07 1.09 1,093
10/21/2014 1.11 1.11 1.06 1.09 29,601
10/20/2014 1.05 1.1 1 1.09 165,500
10/17/2014 1.09 1.13 1 1.07 69,438
10/16/2014 1.08 1.1299 1.01 1.095 58,536
10/15/2014 1.02 1.12 1 1.11 17,224
10/14/2014 1.08 1.1 0.9626 1.06 129,936
10/13/2014 1.14 1.14 1.1 1.1 124,296
10/10/2014 1.127 1.14 1.1 1.14 11,298
10/09/2014 1.1431 1.1699 1.11 1.13 59,062
10/08/2014 1.15 1.1899 1.129 1.13 24,483
10/07/2014 1.1801 1.1968 1.14 1.185 46,516
10/06/2014 1.2 1.2199 1.18 1.19 47,943
10/03/2014 1.16 1.1999 1.16 1.19 37,419
10/02/2014 1.165 1.172 1.15 1.16 13,600
10/01/2014 1.14 1.19 1.13 1.19 20,970
09/30/2014 1.14 1.17 1.12 1.15 30,084
09/29/2014 1.15 1.166 1.11 1.15 25,665
09/26/2014 1.11 1.17 1.11 1.15 46,568
09/25/2014 1.208 1.208 1.11 1.12 147,237
09/24/2014 1.22 1.25 1.21 1.22 41,564
09/23/2014 1.19 1.2425 1.19 1.24 70,857
09/22/2014 1.255 1.28 1.21 1.22 90,783
09/19/2014 1.26 1.29 1.17 1.28 93,736
09/18/2014 1.29 1.3199 1.23 1.26 78,023
09/17/2014 1.17 1.34 1.16 1.29 90,762
09/16/2014 1.2 1.24 1.16 1.2 18,924
09/15/2014 1.22 1.24 1.17 1.23 39,008
09/12/2014 1.22 1.2201 1.2 1.2 63,461
09/11/2014 1.16 1.25 1.13 1.23 171,581
09/10/2014 1.18 1.18 1.14 1.17 84,691
09/09/2014 1.2 1.2 1.14 1.16 136,481
09/08/2014 1.16 1.1899 1.12 1.185 129,921
09/05/2014 1.25 1.25 1.15 1.17 162,980
09/04/2014 1.33 1.33 1.2 1.21 127,792
09/03/2014 1.35 1.35 1.26 1.29 36,344
09/02/2014 1.34 1.3599 1.29 1.31 24,440
08/29/2014 1.33 1.378 1.33 1.36 11,353
08/28/2014 1.34 1.34 1.31 1.34 5,124
08/27/2014 1.368 1.368 1.34 1.34 5,298
08/26/2014 1.38 1.39 1.33 1.34 15,009
08/25/2014 1.35 1.39 1.33 1.36 96,187
08/22/2014 1.33 1.38 1.33 1.36 34,445
08/21/2014 1.3802 1.3836 1.3 1.35 33,001
08/20/2014 1.37 1.415 1.35 1.35 16,991
08/19/2014 1.43 1.43 1.36 1.4 15,876
08/18/2014 1.38 1.4299 1.36 1.4 15,690
08/15/2014 1.381 1.428 1.33 1.37 30,481
08/14/2014 1.36 1.4 1.35 1.4 13,446
08/13/2014 1.35 1.4 1.32 1.38 40,949
08/12/2014 1.34 1.38 1.31 1.36 20,795
08/11/2014 1.25 1.34 1.25 1.32 76,050
08/08/2014 1.25 1.2728 1.23 1.27 87,596
08/07/2014 1.35 1.36 1.27 1.28 84,666
08/06/2014 1.39 1.39 1.35 1.3699 6,988
08/05/2014 1.4199 1.4199 1.37 1.37 32,527
08/04/2014 1.46 1.46 1.33 1.4 146,984
08/01/2014 1.5 1.5 1.42 1.44 116,944
07/31/2014 1.5 1.5799 1.465 1.51 58,432
07/30/2014 1.63 1.63 1.52 1.58 29,850
07/29/2014 1.606 1.61 1.54 1.59 11,952
07/28/2014 1.5901 1.5901 1.52 1.56 53,507
07/25/2014 1.6 1.605 1.56 1.58 26,075
07/24/2014 1.6525 1.6708 1.61 1.6298 46,272
07/23/2014 1.602 1.635 1.593 1.61 70,796
07/22/2014 1.61 1.67 1.598 1.645 52,035
07/21/2014 1.61 1.64 1.57 1.57 61,671
07/18/2014 1.55 1.64 1.55 1.61 66,659
07/17/2014 1.648 1.67 1.6 1.65 52,599
07/16/2014 1.6641 1.68 1.6399 1.68 13,691
07/15/2014 1.68 1.68 1.65 1.68 31,829
07/14/2014 1.65 1.68 1.63 1.68 33,503
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?