and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
FalconStor Software Stock Price (Quote) NASDAQ:FALC
$1.14 ( 0% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.73 | $1.17 | Friday, 5th Aug 2022 FALC stock ended at $1.14. During the day the stock fluctuated 0% from a day low at $1.14 to a day high of $1.14. |
| 90 days | $0.0710 | $2.09 | |
| 52 weeks | $0.0710 | $4.73 |
Historical FalconStor Software prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-08-04 | $1.00 | $1.14 | $1.00 | $1.14 | 5 000 |
| 2022-08-03 | $0.76 | $0.76 | $0.76 | $0.76 | 1 000 |
| 2022-08-02 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2022-08-01 | $0.75 | $0.75 | $0.73 | $0.73 | 7 021 |
| 2022-07-29 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-07-28 | $0.75 | $0.76 | $0.75 | $0.76 | 5 000 |
| 2022-07-27 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-07-26 | $0.85 | $0.95 | $0.85 | $0.95 | 1 500 |
| 2022-07-25 | $1.15 | $1.15 | $1.15 | $1.15 | 200 |
| 2022-07-22 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-07-21 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-07-20 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-07-19 | $1.17 | $1.17 | $1.17 | $1.17 | 100 |
| 2022-07-18 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-15 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-14 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-13 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-12 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-11 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-08 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-07 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-06 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-05 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-07-01 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2022-06-30 | $1.10 | $1.10 | $1.10 | $1.10 | 1 046 |
| 2022-06-29 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-06-28 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-06-27 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-06-24 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-06-23 | $1.14 | $1.20 | $1.14 | $1.20 | 5 000 |
| 2022-06-22 | $0.89 | $0.89 | $0.89 | $0.89 | 200 |
| 2022-06-21 | $0.76 | $0.76 | $0.76 | $0.76 | 200 |
| 2022-06-17 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-06-16 | $1.00 | $1.00 | $0.0710 | $1.00 | 254 |
| 2022-06-15 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-06-14 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-06-13 | $0.65 | $1.19 | $0.65 | $1.19 | 890 |
| 2022-06-10 | $1.14 | $1.20 | $0.65 | $1.20 | 430 |
| 2022-06-09 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-06-08 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-06-07 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-06-06 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-06-03 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-06-02 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-06-01 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-05-31 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-05-27 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-05-26 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| 2022-05-25 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
FalconStor Software, Inc., a storage software company, enables enterprise customers and managed service providers to secure, migrate, and protect their data worldwide. The company offers FalconStor Virtual Tape Library, a software that emulates and replaces cumbersome legacy physical tape libraries for archive related data preservation without being forced to replace their enterprise backup and archive software and associated processes; FalconSto... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
