FalconStor Software, Inc. Historical Stock Prices

FALC 
$1.36
*  
0.06
4.62%
Get FALC Alerts
*Delayed - data as of Dec. 22, 2014 11:21 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:21  1.30  1.38  1.30  1.36 103,089
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
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
04/10/2014 1.5 1.5 1.44 1.47 93,383
04/09/2014 1.51 1.55 1.49 1.5 113,101
04/08/2014 1.56 1.56 1.51 1.52 102,660
04/07/2014 1.55 1.57 1.5 1.57 177,174
04/04/2014 1.57 1.61 1.55 1.58 90,319
04/03/2014 1.6 1.61 1.56 1.59 85,933
04/02/2014 1.64 1.64 1.59 1.6 53,826
04/01/2014 1.6 1.63 1.57 1.62 30,445
03/31/2014 1.62 1.659 1.57 1.58 108,597
03/28/2014 1.58 1.65 1.58 1.63 74,521
03/27/2014 1.58 1.6 1.56 1.58 64,996
03/26/2014 1.58 1.6 1.55 1.58 94,506
03/25/2014 1.5899 1.5999 1.57 1.59 23,146
03/24/2014 1.61 1.61 1.541 1.59 69,051
03/21/2014 1.6 1.62 1.58 1.59 135,157
03/20/2014 1.6 1.641 1.58 1.6 172,033
03/19/2014 1.54 1.73 1.54 1.63 727,609
03/18/2014 1.52 1.544 1.49 1.5 74,162
03/17/2014 1.56 1.59 1.5001 1.53 54,870
03/14/2014 1.52 1.58 1.5 1.56 105,340
03/13/2014 1.54 1.57 1.48 1.51 132,368
03/12/2014 1.5 1.5399 1.5 1.53 7,552
03/11/2014 1.5 1.5878 1.49 1.52 99,770
03/10/2014 1.53 1.5798 1.493 1.51 104,715
03/07/2014 1.65 1.73 1.42 1.56 360,408
03/06/2014 1.66 1.7199 1.6 1.63 90,835
03/05/2014 1.67 1.71 1.62 1.67 77,578
03/04/2014 1.65 1.662 1.64 1.65 63,655
03/03/2014 1.7 1.7 1.5 1.65 128,867
02/28/2014 1.68 1.73 1.68 1.73 106,334
02/27/2014 1.66 1.75 1.63 1.67 253,728
02/26/2014 1.58 1.67 1.55 1.65 325,745
02/25/2014 1.57 1.5801 1.53 1.56 76,313
02/24/2014 1.59 1.6 1.52 1.59 78,538
02/21/2014 1.56 1.59 1.56 1.59 68,861
02/20/2014 1.57 1.61 1.5499 1.58 60,071
02/19/2014 1.578 1.6 1.56 1.58 64,436
02/18/2014 1.55 1.6 1.55 1.58 74,628
02/14/2014 1.53 1.65 1.53 1.57 469,378
02/13/2014 1.45 1.5 1.41 1.49 55,665
02/12/2014 1.46 1.5 1.39 1.47 68,696
02/11/2014 1.46 1.48 1.45 1.48 84,368
02/10/2014 1.46 1.46 1.441 1.46 56,387
02/07/2014 1.46 1.49 1.44 1.47 32,149
02/06/2014 1.42 1.5 1.42 1.46 64,698
02/05/2014 1.42 1.44 1.38 1.42 76,428
02/04/2014 1.46 1.46 1.41 1.42 110,693
02/03/2014 1.47 1.4799 1.38 1.46 76,008
01/31/2014 1.49 1.5 1.45 1.5 64,992
01/30/2014 1.49 1.5 1.45 1.49 61,966
01/29/2014 1.45 1.4999 1.38 1.46 68,866
01/28/2014 1.4385 1.5 1.4385 1.48 18,136
01/27/2014 1.53 1.53 1.3448 1.47 152,867
01/24/2014 1.54 1.55 1.5 1.53 82,744
01/23/2014 1.59 1.59 1.52 1.53 94,600
01/22/2014 1.61 1.639 1.54 1.6 74,245
01/21/2014 1.7 1.7 1.52 1.63 125,096
01/17/2014 1.49 1.7101 1.46 1.69 475,264
01/16/2014 1.46 1.49 1.4 1.48 65,131
01/15/2014 1.45 1.486 1.41 1.46 44,906
01/14/2014 1.47 1.4899 1.386 1.46 49,621
01/13/2014 1.43 1.53 1.41 1.44 467,555
01/10/2014 1.39 1.43 1.37 1.41 62,643
01/09/2014 1.37 1.41 1.3335 1.39 134,964
01/08/2014 1.38 1.41 1.33 1.35 39,063
01/07/2014 1.37 1.42 1.33 1.36 59,742
01/06/2014 1.38 1.39 1.32 1.37 90,927
01/03/2014 1.32 1.43 1.3196 1.38 289,147
01/02/2014 1.34 1.3499 1.3064 1.32 8,324
12/31/2013 1.26 1.38 1.22 1.35 370,491
12/30/2013 1.26 1.28 1.23 1.28 160,650
12/27/2013 1.3 1.34 1.25 1.28 92,584
12/26/2013 1.34 1.341 1.28 1.32 58,536
12/24/2013 1.34 1.37 1.3 1.36 60,981
12/23/2013 1.3 1.34 1.23 1.32 402,570
12/20/2013 1.22 1.29 1.18 1.29 198,736
12/19/2013 1.25 1.26 1.199 1.22 116,072
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?