FALCONSTOR SOFTWARE Historical Stock Price

Below is the stock price history for Falconstor Software FALC. Data is recorded each day for the historical open, high, low, close and volume. The Falconstor Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Falconstor Software Historical Stock Price

DateOpenHighLowCloseVolume
2017-09-22 0.3446 0.39 0.30 0.3499 35,813
2017-09-21 0.413 0.46 0.413 0.435 22,725
2017-09-20 0.44 0.44 0.4034 0.4161 16,568
2017-09-19 0.47 0.47 0.4017 0.4201 40,700
2017-09-18 0.45 0.5349 0.45 0.46 76,203
2017-09-15 0.4651 0.4651 0.3711 0.4216 159,879
2017-09-14 0.5601 0.565 0.5361 0.5401 3,377
2017-09-13 0.5676 0.5676 0.5251 0.5651 14,285
2017-09-12 0.7101 0.7399 0.5585 0.58 68,733
2017-09-11 0.4501 0.985 0.4501 0.7804 367,357
2017-09-08 0.39 0.4351 0.39 0.4351 14,100
2017-09-07 0.3611 0.395 0.3542 0.395 10,589
2017-09-06 0.3599 0.3694 0.3513 0.36 7,135
2017-09-05 0.3457 0.35 0.3457 0.3499 14,431
2017-09-01 0.3651 0.3651 0.3476 0.35 10,426
2017-08-31 0.3201 0.3495 0.3199 0.3495 20,800
2017-08-30 0.3138 0.321 0.3138 0.3199 15,138
2017-08-29 0.3101 0.3161 0.3031 0.3161 6,830
2017-08-28 0.3291 0.3503 0.3151 0.3202 24,693
2017-08-25 0.35 0.36 0.34 0.36 19,586
2017-08-24 0.3577 0.3797 0.3577 0.365 5,200
2017-08-23 0.41 0.41 0.3802 0.385 33,294
2017-08-22 0.36 0.39 0.33 0.39 52,681
2017-08-21 0.32 0.42 0.32 0.40 371,878
2017-08-18 0.1699 0.242 0.1632 0.24 103,238
2017-08-17 0.205 0.205 0.175 0.177 11,624
2017-08-16 0.1585 0.19 0.1579 0.1851 22,101
2017-08-15 0.1774 0.1774 0.1596 0.1664 8,000
2017-08-14 0.19 0.19 0.1701 0.1821 9,250
2017-08-11 0.195 0.2011 0.195 0.195 11,916

» More Falconstor Software Stock Price History

To see other companies like Falconstor Software (FALC), view our stock market today for news, and other data.