Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
FalconStor Software Stock Price (Quote) NASDAQ:FALC
$2.99 ( -0.33% ) Tuesday, 19th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.56 | $3.80 | Tuesday, 19th Oct 2021 FALC stock ended at $2.99. This is 0.33% less than the trading day before Monday, 18th Oct 2021. During the day the stock fluctuated 16.80% from a day low at $2.56 to a day high of $2.99. |
| 90 days | $2.56 | $4.95 | |
| 52 weeks | $1.95 | $8.73 |
Historical FalconStor Software prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-19 | $2.56 | $2.99 | $2.56 | $2.99 | 2 396 |
| 2021-10-18 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2021-10-15 | $3.00 | $3.00 | $3.00 | $3.00 | 1 000 |
| 2021-10-14 | $3.00 | $3.00 | $3.00 | $3.00 | 2 126 |
| 2021-10-13 | $3.50 | $3.50 | $3.50 | $3.50 | 3 |
| 2021-10-12 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-10-11 | $3.50 | $3.50 | $3.50 | $3.50 | 129 |
| 2021-10-08 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-10-07 | $3.50 | $3.50 | $3.50 | $3.50 | 180 |
| 2021-10-06 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2021-10-05 | $3.50 | $3.50 | $3.50 | $3.50 | 180 |
| 2021-10-04 | $3.60 | $3.60 | $3.60 | $3.60 | 329 |
| 2021-10-01 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2021-09-30 | $3.00 | $3.60 | $3.00 | $3.60 | 329 |
| 2021-09-29 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-28 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-27 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-24 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-23 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-22 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| 2021-09-21 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-20 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| 2021-09-17 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2021-09-16 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-15 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-09-14 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2021-09-13 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2021-09-10 | $3.80 | $3.80 | $3.80 | $3.80 | 60 |
| 2021-09-09 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2021-09-08 | $3.70 | $3.70 | $3.70 | $3.70 | 17 |
| 2021-09-07 | $3.70 | $3.70 | $3.70 | $3.70 | 129 |
| 2021-09-03 | $3.01 | $3.01 | $3.01 | $3.01 | 734 |
| 2021-09-02 | $3.05 | $3.05 | $3.05 | $3.05 | 215 |
| 2021-09-01 | $3.21 | $3.21 | $3.20 | $3.20 | 504 |
| 2021-08-31 | $3.60 | $3.60 | $3.60 | $3.60 | 3 |
| 2021-08-30 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2021-08-27 | $3.60 | $3.60 | $3.60 | $3.60 | 3 |
| 2021-08-26 | $3.90 | $3.90 | $3.60 | $3.60 | 204 |
| 2021-08-25 | $3.57 | $3.57 | $3.51 | $3.51 | 605 |
| 2021-08-24 | $4.51 | $4.51 | $4.51 | $4.51 | 285 |
| 2021-08-23 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2021-08-20 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2021-08-19 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2021-08-18 | $4.51 | $4.51 | $4.51 | $4.51 | 16 |
| 2021-08-17 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2021-08-16 | $4.51 | $4.51 | $4.51 | $4.51 | 100 |
| 2021-08-13 | $4.51 | $4.51 | $4.51 | $4.51 | 100 |
| 2021-08-12 | $4.25 | $4.25 | $4.25 | $4.25 | 41 |
| 2021-08-11 | $3.90 | $4.25 | $3.76 | $4.25 | 682 |
| 2021-08-10 | $4.73 | $4.73 | $4.73 | $4.73 | 1 |
FalconStor Software, Inc. develops, manufactures, and sells data migration, business continuity, disaster recovery, optimized backup, and de-duplication solutions worldwide. It offers FreeStor, a software-defined platform that provides migration, continuity, protection, recovery, and optimization for storage environment through a single management interface; FalconStor network storage server for migration, storage virtualization, provisioning, an... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
