FalconStor Software, Inc. Historical Stock Prices

FALC 
$1.59
*  
0.03
1.92%
Get FALC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FALC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FALC After Hours
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.57  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
12/18/2013 1.23 1.25 1.15 1.25 221,295
12/17/2013 1.24 1.2699 1.1874 1.21 307,577
12/16/2013 1.27 1.281 1.18 1.24 114,370
12/13/2013 1.26 1.26 1.23 1.25 67,768
12/12/2013 1.28 1.28 1.22 1.25 83,803
12/11/2013 1.28 1.3 1.27 1.27 41,571
12/10/2013 1.3 1.32 1.2899 1.29 75,598
12/09/2013 1.33 1.4 1.29 1.33 333,319
12/06/2013 1.36 1.36 1.29 1.34 126,160
12/05/2013 1.42 1.45 1.33 1.36 77,319
12/04/2013 1.46 1.46 1.35 1.39 109,316
12/03/2013 1.47 1.4799 1.39 1.39 46,867
12/02/2013 1.5 1.5 1.41 1.47 79,368
11/29/2013 1.48 1.48 1.44 1.48 53,448
11/27/2013 1.42 1.46 1.37 1.46 33,519
11/26/2013 1.45 1.45 1.37 1.42 86,933
11/25/2013 1.48 1.481 1.37 1.45 205,606
11/22/2013 1.5106 1.5106 1.4 1.45 126,522
11/21/2013 1.49 1.51 1.41 1.48 95,121
11/20/2013 1.54 1.58 1.44 1.51 140,934
11/19/2013 1.52 1.59 1.5091 1.57 61,085
11/18/2013 1.59 1.64 1.53 1.55 132,572
11/15/2013 1.62 1.6479 1.58 1.61 129,819
11/14/2013 1.62 1.689 1.62 1.64 43,874
11/13/2013 1.66 1.6699 1.56 1.65 161,972
11/12/2013 1.67 1.67 1.62 1.65 24,358
11/11/2013 1.62 1.6925 1.58 1.66 156,243
11/08/2013 1.66 1.66 1.59 1.61 60,128
11/07/2013 1.68 1.74 1.59 1.64 208,476
11/06/2013 1.76 1.78 1.635 1.66 336,464
11/05/2013 1.4814 1.7501 1.43 1.74 678,538
11/04/2013 1.53 1.55 1.46 1.49 306,714
11/01/2013 1.5 1.58 1.459 1.48 625,656
10/31/2013 1.35 1.49 1.35 1.48 595,265
10/30/2013 1.34 1.4 1.33 1.35 105,378
10/29/2013 1.32 1.3299 1.27 1.28 111,030
10/28/2013 1.32 1.335 1.3 1.32 49,294
10/25/2013 1.34 1.34 1.28 1.31 259,438
10/24/2013 1.33 1.34 1.3 1.34 87,459
10/23/2013 1.35 1.35 1.3 1.33 119,247
10/22/2013 1.38 1.4 1.36 1.37 68,132
10/21/2013 1.4 1.44 1.35 1.38 107,517
10/18/2013 1.39 1.39 1.33 1.38 112,777
10/17/2013 1.34 1.39 1.335 1.39 133,923
10/16/2013 1.36 1.37 1.316 1.34 112,430
10/15/2013 1.38 1.38 1.32 1.35 42,726
10/14/2013 1.35 1.37 1.34 1.36 68,626
10/11/2013 1.34 1.38 1.34 1.36 52,090
10/10/2013 1.34 1.38 1.34 1.36 152,751
10/09/2013 1.33 1.38 1.32 1.32 56,777
10/08/2013 1.39 1.39 1.3 1.32 131,738
10/07/2013 1.34 1.39 1.33 1.36 123,847
10/04/2013 1.35 1.39 1.33 1.37 158,773
10/03/2013 1.38 1.38 1.32 1.37 245,855
10/02/2013 1.41 1.41 1.36 1.37 107,678
10/01/2013 1.32 1.4 1.32 1.4 172,040
09/30/2013 1.41 1.41 1.26 1.32 199,158
09/27/2013 1.45 1.45 1.39 1.42 162,065
09/26/2013 1.42 1.45 1.3995 1.44 268,485
09/25/2013 1.35 1.4 1.34 1.4 186,253
09/24/2013 1.3699 1.3699 1.33 1.35 60,216
09/23/2013 1.39 1.41 1.3 1.37 121,122
09/20/2013 1.31 1.39 1.25 1.39 287,891
09/19/2013 1.19 1.359 1.14 1.33 627,649
09/18/2013 1.17 1.21 1.1201 1.19 94,068
09/17/2013 1.16 1.16 1.1 1.16 157,350
09/16/2013 1.25 1.3 1.08 1.15 479,187
09/13/2013 1.2 1.24 1.185 1.23 187,669
09/12/2013 1.24 1.24 1.17 1.2 402,115
09/11/2013 1.042 1.2864 1.035 1.23 1,319,053
09/10/2013 1.01 1.05 0.99 1.04 69,612
09/09/2013 1 1.01 0.9601 1.01 54,526
09/06/2013 1 1 0.9518 0.9901 27,777
09/05/2013 0.96 1 0.96 1 15,101
09/04/2013 0.99 0.99 0.95 0.9604 82,037
09/03/2013 0.99 1 0.9701 1 72,902
08/30/2013 0.98 1 0.9701 1 71,458
08/29/2013 1 1.01 0.98 0.99 54,163
08/28/2013 1.02 1.02 0.97 0.99 167,237
08/27/2013 1 1.05 0.995 1.03 147,560
08/26/2013 1.03 1.05 1 1.04 80,640
08/23/2013 1.01 1.04 0.9702 1.03 167,531
08/22/2013 1.04 1.04 0.98 1.02 92,639
08/21/2013 1 1.07 1 1.02 341,727
08/20/2013 1 1 0.98 1 60,052
08/19/2013 0.99 1.01 0.96 1.01 42,802
08/16/2013 1 1.01 0.96 0.99 42,793
08/15/2013 1.04 1.04 0.99 1.01 47,603
08/14/2013 0.93 1.05 0.91 1.03 264,198
08/13/2013 0.89 0.95 0.88 0.92 110,647
08/12/2013 0.9 0.92 0.88 0.8861 103,820
08/09/2013 1 1.013 0.8815 0.91 422,357
08/08/2013 1.04 1.04 1 1 76,950
08/07/2013 1.01 1.05 1.01 1.01 73,626
08/06/2013 1.04 1.05 1.02 1.03 103,385
08/05/2013 0.998 1.04 0.99 1.04 114,590
08/02/2013 1.02 1.02 0.98 0.99 53,962
08/01/2013 1.01 1.0252 0.972 1.01 68,797
07/31/2013 1.08 1.08 0.9 1.02 255,934
07/30/2013 1.04 1.09 1.03 1.06 86,501
07/29/2013 1.04 1.08 1.01 1.05 128,836
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?