Dark

FALC
FALCONSTOR SOFTWARE
stock OTC

EOD

Aug 7, 2026

1.62USD-3.508%(-0.06)16,318

Pre-market

0.00USD-100.000%(-1.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.600000	1.75000	1.60000	1.623000	-3.508%	16,318	0.000%
2026-08-06	2.300000	2.30000	1.51000	1.682000	-32.177%	18,140	-3.508%
2026-08-05	2.400000	2.48000	2.40000	2.480000	0.000%	1,189	-34.556%
2026-08-04	2.350000	2.48000	2.35000	2.480000	+0.527%	540	-34.556%
2026-07-30	2.376228	2.48000	2.35000	2.467000	-0.524%	3,181	-34.212%
2026-07-29	2.480000	2.48000	2.48000	2.480000	-4.615%	100	-34.556%
2026-07-28	2.588000	2.72160	2.55000	2.600000	0.000%	2,180	-37.577%
2026-07-27	2.450000	2.60000	2.45000	2.600000	+7.438%	2,200	-37.577%
2026-07-24	2.420000	2.42000	2.42000	2.420000	-1.224%	350	-32.934%
2026-07-23	2.350000	2.45000	2.35000	2.450000	+2.083%	600	-33.755%
2026-07-21	2.400000	2.40000	2.40000	2.400000	+2.128%	500	-32.375%
2026-07-20	2.350000	2.38000	2.32000	2.350000	0.000%	30,305	-30.936%
2026-07-16	2.350000	2.35000	2.32800	2.350000	-2.083%	35,157	-30.936%
2026-07-15	2.561000	2.56100	2.40000	2.400000	-6.615%	1,675	-32.375%
2026-07-10	2.570000	2.57000	2.57000	2.570000	-1.154%	957	-36.848%
2026-07-09	2.810000	2.81000	2.37000	2.600000	-8.772%	12,989	-37.577%
2026-07-08	2.540000	3.26000	2.54000	2.850000	+12.205%	638	-43.053%
2026-07-07	2.645600	2.80000	2.54000	2.540000	-5.926%	1,770	-36.102%
2026-07-06	2.700000	2.70000	2.54000	2.700000	+5.882%	1,041	-39.889%
2026-07-02	2.890000	2.89000	2.52490	2.550000	-16.393%	8,544	-36.353%
2026-07-01	2.827347	3.05000	2.80000	3.050000	+5.172%	4,133	-46.787%
2026-06-26	2.830000	2.90000	2.83000	2.900000	+3.571%	1,104	-44.034%
2026-06-25	2.670000	2.90000	2.67000	2.800000	+4.869%	1,893	-42.036%
2026-06-24	2.670000	2.67000	2.67000	2.670000	-1.111%	353	-39.213%
2026-06-22	2.700000	2.70000	2.70000	2.700000	0.000%	1,975	-39.889%
2026-06-18	2.650000	2.70000	2.63500	2.700000	+1.504%	851	-39.889%
2026-06-17	2.660000	2.66000	2.66000	2.660000	0.000%	101	-38.985%
2026-06-16	2.660000	2.66000	2.66000	2.660000	0.000%	195	-38.985%
2026-06-15	2.630000	2.67000	2.63000	2.660000	+1.916%	726	-38.985%
2026-06-12	2.610000	2.61000	2.61000	2.610000	+1.163%	200	-37.816%
2026-06-11	2.623800	2.64000	2.58000	2.580000	-1.901%	662	-37.093%
2026-06-09	2.580000	2.65700	2.58000	2.630000	-0.190%	1,975	-38.289%
2026-06-08	2.390000	2.66900	2.39000	2.635000	+7.278%	680	-38.406%
2026-06-05	2.910000	2.91000	2.11000	2.456239	-15.302%	13,380	-33.923%
2026-06-04	2.850000	2.95000	2.85000	2.900000	+0.694%	12,916	-44.034%
2026-06-03	2.880000	2.88000	2.88000	2.880000	0.000%	128	-43.646%
2026-06-02	2.900000	2.90000	2.84000	2.880000	-0.690%	1,959	-43.646%
2026-06-01	2.850000	2.90000	2.85000	2.900000	0.000%	4,813	-44.034%
2026-05-29	2.880000	2.90000	2.88000	2.900000	+1.754%	2,050	-44.034%
2026-05-28	2.850000	2.88540	2.85000	2.850000	+0.707%	644	-43.053%
2026-05-27	2.824000	2.84500	2.82400	2.830000	+1.071%	1,000	-42.650%
2026-05-26	2.560000	2.80000	2.56000	2.800000	-0.356%	1,650	-42.036%
2026-05-22	2.820000	2.82000	2.80000	2.810000	+2.182%	1,047	-42.242%
2026-05-21	2.600000	2.75000	2.55000	2.750000	-4.181%	4,687	-40.982%
2026-05-20	2.718790	2.87000	2.70000	2.870000	-0.347%	2,424	-43.449%
2026-05-19	2.803600	2.89000	2.80360	2.880000	-0.346%	2,722	-43.646%
2026-05-18	2.850000	2.90000	2.81000	2.890000	+1.404%	7,174	-43.841%
2026-05-15	2.870000	2.87000	2.73000	2.850000	0.000%	1,003	-43.053%
2026-05-14	1.830000	2.88000	1.83000	2.850000	-1.384%	27,259	-43.053%
2026-05-13	2.940000	3.30000	2.79000	2.890000	+1.049%	22,548	-43.841%
2026-05-12	2.880000	3.10750	2.85000	2.860000	0.000%	21,847	-43.252%
2026-05-11	2.860000	2.88000	2.80200	2.860000	-0.887%	2,603	-43.252%
2026-05-08	2.900000	2.90000	2.80000	2.885600	+4.173%	7,550	-43.755%
2026-05-07	2.500000	3.25000	2.49150	2.770000	+17.872%	66,914	-41.408%
2026-05-06	2.350000	2.35000	2.32450	2.350000	0.000%	3,400	-30.936%
2026-05-05	2.350000	2.45000	2.35000	2.350000	+0.043%	2,500	-30.936%
2026-05-04	2.350000	2.40000	2.30750	2.349000	-0.466%	1,492	-30.907%
2026-05-01	2.500000	2.50000	2.10000	2.360000	-1.667%	1,540	-31.229%
2026-04-27	2.400000	2.40000	2.40000	2.400000	0.000%	237	-32.375%
2026-04-22	2.400000	2.47000	2.30000	2.400000	-2.834%	2,673	-32.375%
2026-04-21	2.150000	2.50000	2.15000	2.470000	+2.917%	6,771	-34.291%
2026-04-20	2.400000	2.40000	2.40000	2.400000	0.000%	506	-32.375%
2026-04-17	2.344000	2.40000	2.34400	2.400000	-1.639%	3,525	-32.375%
2026-04-16	2.250000	2.50000	2.25000	2.440000	-2.400%	1,713	-33.484%
2026-04-14	2.250000	2.50000	2.25000	2.500000	0.000%	1,201	-35.080%
2026-04-13	1.950000	2.50000	1.95000	2.500000	0.000%	6,685	-35.080%
2026-04-10	2.500000	2.50000	2.50000	2.500000	0.000%	5,650	-35.080%
2026-04-09	2.500000	2.60000	2.25000	2.500000	0.000%	22,556	-35.080%
2026-04-08	2.450000	2.50000	2.45000	2.500000	+4.603%	5,300	-35.080%
2026-04-07	2.390000	2.39000	2.39000	2.390000	+1.702%	1,063	-32.092%
2026-04-06	2.350000	2.35000	2.32900	2.350000	-0.844%	600	-30.936%
2026-03-31	2.350000	2.37000	2.30000	2.370000	+4.313%	1,500	-31.519%
2026-03-25	2.440000	2.45000	2.15000	2.272000	-6.309%	6,191	-28.565%
2026-03-18	2.450000	2.45000	2.42500	2.425000	-1.020%	337	-33.072%
2026-03-13	2.400000	2.46250	2.37800	2.450000	+8.889%	1,052	-33.755%
2026-03-12	2.250000	2.25000	2.25000	2.250000	+1.306%	205	-27.867%
2026-03-11	2.100000	2.27500	1.90000	2.221000	+16.895%	22,105	-26.925%
2026-03-10	2.000000	2.00000	1.90000	1.900000	+2.703%	920	-14.579%
2026-03-09	1.850000	1.85000	1.85000	1.850000	-2.632%	303	-12.270%
2026-03-06	1.920000	2.00000	1.89000	1.900000	-1.554%	11,826	-14.579%
2026-03-05	1.750000	2.00000	1.75000	1.930000	+10.920%	57,685	-15.907%
2026-03-04	1.720000	1.74000	1.72000	1.740000	+4.192%	1,304	-6.724%
2026-03-03	1.700000	1.70000	1.67000	1.670000	+3.086%	800	-2.814%
2026-02-27	1.620000	1.62000	1.62000	1.620000	-4.706%	360	+0.185%
2026-02-19	1.700000	1.70000	1.70000	1.700000	0.000%	330	-4.529%
2026-02-11	1.650000	1.70000	1.65000	1.700000	+2.638%	511	-4.529%
2026-02-06	1.650000	1.65630	1.65000	1.656300	+4.829%	484	-2.011%
2026-02-05	1.510000	1.58000	1.51000	1.580000	+3.133%	740	+2.722%
2026-02-04	1.480000	1.53500	1.48000	1.532000	-2.545%	1,100	+5.940%
2026-02-03	1.460000	1.57200	1.46000	1.572000	+4.106%	395	+3.244%
2026-02-02	1.410000	1.51620	1.41000	1.510000	-1.307%	1,167	+7.483%
2026-01-30	1.520000	1.53000	1.52000	1.530000	+7.368%	824	+6.078%
2026-01-29	1.730000	1.73000	1.42500	1.425000	-17.151%	849	+13.895%
2026-01-28	1.720000	1.72000	1.72000	1.720000	-0.058%	1,133	-5.640%
2026-01-27	1.514000	1.72100	1.51400	1.721000	+4.939%	2,350	-5.694%
2026-01-26	1.490000	1.64000	1.49000	1.640000	+10.067%	2,800	-1.037%
2026-01-23	1.500000	1.63000	1.49000	1.490000	+1.361%	2,501	+8.926%
2026-01-22	1.470000	1.47000	1.47000	1.470000	0.000%	215	+10.408%
2026-01-21	1.470000	1.47000	1.47000	1.470000	0.000%	216	+10.408%
2026-01-16	1.470000	1.56000	1.45300	1.470000	-1.342%	7,100	+10.408%
2026-01-15	1.220000	1.74000	1.17000	1.490000	+18.254%	17,296	+8.926%
2026-01-14	1.170000	1.26000	1.17000	1.260000	+9.565%	2,737	+28.810%
2026-01-13	1.061250	1.15000	1.05000	1.150000	+1.883%	8,996	+41.130%
2026-01-12	1.072500	1.12875	1.05000	1.128750	-9.700%	1,770	+43.787%
2026-01-09	1.250000	1.25000	1.25000	1.250000	+2.459%	1,000	+29.840%
2026-01-08	1.150000	1.22000	1.05750	1.220000	-3.175%	16,637	+33.033%
2026-01-07	1.257250	1.26000	1.25000	1.260000	+1.818%	4,004	+28.810%
2026-01-06	1.150000	1.23750	1.15000	1.237500	-1.786%	404	+31.152%
2026-01-05	1.132500	1.27500	1.13250	1.260000	+9.565%	2,089	+28.810%
2025-12-31	1.150000	1.15000	1.15000	1.150000	+9.524%	439	+41.130%
2025-12-30	1.070000	1.08600	1.00000	1.050000	+0.962%	40,616	+54.571%
2025-12-29	1.200000	1.41500	1.03000	1.040000	-25.714%	22,260	+56.058%
2025-12-22	1.100000	1.40000	1.10000	1.400000	+2.941%	452	+15.929%
2025-12-18	1.400000	1.68300	1.06000	1.360000	-13.924%	7,991	+19.338%
2025-12-16	1.600000	1.60000	0.90010	1.580000	-1.250%	2,275	+2.722%
2025-12-15	1.600000	1.60000	1.60000	1.600000	-7.514%	200	+1.437%
2025-12-11	1.450000	1.73000	1.45000	1.730000	-2.809%	370	-6.185%
2025-12-10	1.762300	1.78000	1.76230	1.780000	+30.882%	1,276	-8.820%
2025-12-09	1.200000	1.38000	1.20000	1.360000	+14.286%	4,515	+19.338%
2025-12-08	1.180000	1.19000	1.08000	1.190000	+0.847%	1,596	+36.387%
2025-12-05	1.550000	1.55000	0.90010	1.180000	-34.078%	33,549	+37.542%
2025-12-04	1.800000	1.80000	1.25000	1.790000	+1.936%	9,960	-9.330%
2025-12-03	1.420000	1.93000	1.19000	1.756000	+17.067%	8,410	-7.574%
2025-12-02	1.470000	1.50000	1.45320	1.500000	+2.041%	3,775	+8.200%
2025-12-01	1.470000	1.47000	1.47000	1.470000	-0.676%	501	+10.408%
2025-11-26	1.480000	1.48000	1.48000	1.480000	+0.680%	115	+9.662%
2025-11-25	1.470000	1.47000	1.47000	1.470000	+3.180%	532	+10.408%
2025-11-21	1.300000	1.42470	1.25000	1.424700	+9.592%	7,820	+13.919%
2025-11-19	1.300000	1.48000	1.11000	1.300000	-17.044%	11,440	+24.846%
2025-11-05	1.550000	1.56710	1.55000	1.567100	-5.024%	202	+3.567%
2025-11-04	1.650000	1.65000	1.65000	1.650000	+12.245%	600	-1.636%
2025-11-03	1.470000	1.47000	1.47000	1.470000	+2.083%	1,237	+10.408%
2025-10-31	1.440000	1.44000	1.44000	1.440000	+0.580%	100	+12.708%
2025-10-30	1.436500	1.43650	1.43170	1.431700	+2.557%	1,331	+13.362%
2025-10-29	1.250000	1.43000	1.25000	1.396000	-0.286%	4,934	+16.261%
2025-10-28	1.420000	1.42000	1.35000	1.400000	-1.408%	464	+15.929%
2025-10-27	1.391100	1.42000	1.39110	1.420000	+5.185%	200	+14.296%
2025-10-24	1.350000	1.35000	1.35000	1.350000	-4.255%	302	+20.222%
2025-10-23	1.410000	1.41000	1.35000	1.410000	-0.704%	782	+15.106%
2025-10-22	1.420000	1.42000	1.42000	1.420000	0.000%	500	+14.296%
2025-10-21	1.409000	1.43000	1.40000	1.420000	-0.070%	1,420	+14.296%
2025-10-20	1.430000	1.43000	1.41000	1.421000	-18.800%	2,862	+14.215%
2025-10-16	1.760000	1.76680	1.75000	1.750000	-2.778%	2,010	-7.257%
2025-10-15	1.800000	1.80000	1.80000	1.800000	+1.879%	850	-9.833%
2025-10-13	1.766800	1.76680	1.76680	1.766800	-1.844%	800	-8.139%
2025-10-09	1.800000	1.85000	1.80000	1.800000	+2.273%	346	-9.833%
2025-10-01	1.760000	1.76000	1.76000	1.760000	+5.389%	1,244	-7.784%
2025-09-30	1.670000	1.67000	1.67000	1.670000	-6.180%	110	-2.814%
2025-09-22	1.780000	1.78000	1.78000	1.780000	-1.111%	205	-8.820%
2025-09-10	1.600000	1.80000	1.56000	1.800000	+3.746%	1,200	-9.833%
2025-09-09	1.600000	1.74000	1.60000	1.735000	-2.528%	1,300	-6.455%
2025-09-03	1.620000	1.78000	1.62000	1.780000	-1.111%	220	-8.820%
2025-08-29	1.620000	1.80000	1.61000	1.800000	-0.552%	325	-9.833%
2025-08-28	1.810000	1.81000	1.81000	1.810000	-1.598%	165	-10.331%
2025-08-26	1.650000	1.83940	1.65000	1.839400	-5.186%	1,580	-11.765%
2025-08-22	1.920000	1.94000	1.92000	1.940000	-0.513%	246	-16.340%
2025-08-18	1.960000	1.96000	1.95000	1.950000	-0.864%	3,450	-16.769%
2025-08-13	1.967000	1.96700	1.96700	1.967000	+1.917%	157	-17.489%
2025-08-11	1.932500	1.93250	1.93000	1.930000	-2.030%	289	-15.907%
2025-08-07	2.250000	2.25000	1.60000	1.970000	-23.643%	5,532	-17.614%
2025-08-05	2.580000	2.58000	2.58000	2.580000	+14.667%	182	-37.093%
2025-08-04	2.250000	2.25000	2.25000	2.250000	-18.182%	938	-27.867%
2025-08-01	2.095000	2.78750	2.06000	2.750000	+26.147%	1,910	-40.982%
2025-07-29	2.030000	2.24800	2.03000	2.180000	-1.357%	1,300	-25.550%
2025-07-28	1.910000	2.21000	1.91000	2.210000	+7.805%	200	-26.561%
2025-07-25	2.050000	2.05000	2.05000	2.050000	-5.093%	1,001	-20.829%
2025-07-24	2.060000	2.16000	2.06000	2.160000	+9.201%	500	-24.861%
2025-07-23	1.978000	1.97800	1.97800	1.978000	+6.775%	300	-17.947%
2025-07-17	1.852500	1.85250	1.85250	1.852500	-12.618%	125	-12.389%
2025-07-10	2.120000	2.12000	2.12000	2.120000	+4.950%	300	-23.443%
2025-07-07	1.920000	2.02000	1.87840	2.020000	+5.208%	312	-19.653%
2025-07-03	1.920000	1.92000	1.92000	1.920000	+6.667%	100	-15.469%
2025-07-02	1.740000	1.80000	1.73400	1.800000	+0.559%	1,510	-9.833%
2025-07-01	1.700000	1.79000	1.70000	1.790000	+8.485%	900	-9.330%
2025-06-25	1.670000	1.67000	1.65000	1.650000	+10.000%	500	-1.636%
2025-06-24	1.500000	1.50000	1.50000	1.500000	0.000%	600	+8.200%
2025-06-13	1.500000	1.50000	1.50000	1.500000	-21.466%	1,041	+8.200%
2025-06-10	1.400000	1.91000	1.32000	1.910000	+46.923%	1,765	-15.026%
2025-06-09	1.280000	1.30000	1.28000	1.300000	+1.563%	2,910	+24.846%
2025-06-06	1.280000	1.28000	1.28000	1.280000	+9.589%	401	+26.797%
2025-06-03	1.200000	1.20000	1.16800	1.168000	-2.667%	200	+38.955%
2025-05-29	1.200000	1.20000	1.20000	1.200000	+4.348%	550	+35.250%
2025-05-28	1.080000	1.15000	1.08000	1.150000	0.000%	285	+41.130%
2025-05-27	1.080000	1.15000	1.08000	1.150000	-8.730%	641	+41.130%
2025-05-22	1.260000	1.26000	1.26000	1.260000	0.000%	200	+28.810%
2025-05-20	1.260000	1.26000	1.26000	1.260000	-3.077%	100	+28.810%
2025-05-19	1.300000	1.30000	1.30000	1.300000	-4.412%	5,099	+24.846%
2025-05-15	1.260000	1.36000	1.26000	1.360000	+6.750%	798	+19.338%
2025-05-14	1.260000	1.27400	1.26000	1.274000	+1.111%	4,780	+27.394%
2025-05-13	1.260000	1.26000	1.26000	1.260000	-0.787%	1,310	+28.810%
2025-05-08	1.200000	1.27000	0.96000	1.270000	-1.550%	16,040	+27.795%
2025-04-30	1.293000	1.29300	1.29000	1.290000	0.000%	1,411	+25.814%
2025-04-29	1.250000	1.29000	1.25000	1.290000	+0.781%	3,410	+25.814%
2025-04-28	1.250000	1.28000	1.25000	1.280000	+4.918%	2,457	+26.797%
2025-04-22	1.220000	1.22000	1.22000	1.220000	+1.667%	800	+33.033%
2025-04-21	1.200000	1.20000	1.20000	1.200000	-13.669%	400	+35.250%
2025-04-07	1.400000	1.40000	1.39000	1.390000	-0.714%	502	+16.763%
2025-04-04	1.400000	1.41000	1.40000	1.400000	+2.190%	4,028	+15.929%
2025-04-01	1.450000	1.45000	1.37000	1.370000	-5.517%	400	+18.467%
2025-03-26	2.140000	2.14000	1.45000	1.450000	-6.452%	260	+11.931%
2025-03-24	1.550000	1.55000	1.55000	1.550000	+1.307%	330	+4.710%
2025-03-20	1.530000	1.53000	1.53000	1.530000	+0.658%	600	+6.078%
2025-03-14	1.520000	1.52000	1.52000	1.520000	+1.333%	100	+6.776%
2025-03-12	1.450000	1.50000	1.45000	1.500000	+7.143%	2,562	+8.200%
2025-03-11	1.450000	1.45000	1.05000	1.400000	-11.950%	11,050	+15.929%
2025-03-06	1.570000	1.59000	1.17000	1.590000	-4.217%	1,767	+2.075%
2025-02-28	1.482500	1.66000	1.48250	1.660000	+10.667%	1,400	-2.229%
2025-02-27	1.350000	1.50000	1.35000	1.500000	-6.250%	289	+8.200%
2025-02-26	1.600000	1.60000	1.60000	1.600000	-15.789%	211	+1.437%
2025-02-14	1.900000	1.90000	1.90000	1.900000	+6.145%	100	-14.579%
2025-02-06	1.790000	1.79000	1.79000	1.790000	-0.279%	100	-9.330%
2025-02-05	1.810000	1.81000	1.79500	1.795000	-0.278%	1,501	-9.582%
2025-02-04	1.790000	1.95000	1.79000	1.800000	0.000%	3,301	-9.833%
2025-02-03	1.800000	1.80000	1.80000	1.800000	-6.736%	1,001	-9.833%
2025-01-31	1.930000	1.93000	1.93000	1.930000	+10.920%	100	-15.907%
2025-01-29	1.850000	1.85000	1.74000	1.740000	-1.695%	11,000	-6.724%
2025-01-28	1.700000	1.77000	1.70000	1.770000	-0.282%	200	-8.305%
2025-01-24	1.400000	1.77500	1.40000	1.775000	-4.054%	1,200	-8.563%
2025-01-16	1.850000	1.85000	1.85000	1.850000	-2.632%	100	-12.270%
2025-01-15	1.900000	1.90000	1.90000	1.900000	-2.564%	300	-14.579%
2025-01-14	2.000000	2.00000	1.95000	1.950000	+43.382%	1,800	-16.769%
2025-01-03	1.360000	1.36000	1.36000	1.360000	-32.000%	189	+19.338%
2024-12-27	1.600000	2.00000	1.36000	2.000000	+21.212%	1,631	-18.850%
2024-12-26	1.750000	1.75000	1.65000	1.650000	-2.941%	1,140	-1.636%
2024-12-20	1.637500	1.70000	1.57000	1.700000	+6.250%	13,303	-4.529%
2024-12-19	1.790000	1.79000	1.47000	1.600000	-10.615%	5,628	+1.437%
2024-12-18	1.400000	1.84000	1.40000	1.790000	+30.657%	7,935	-9.330%
2024-12-16	1.370000	1.37000	1.37000	1.370000	+1.474%	658	+18.467%
2024-12-05	1.350100	1.35010	1.35010	1.350100	+0.007%	632	+20.213%
2024-11-27	1.350000	1.35000	1.35000	1.350000	-7.057%	1,100	+20.222%
2024-11-26	1.500000	1.50000	1.36000	1.452500	-9.922%	330	+11.738%
2024-11-18	1.612500	1.61250	1.61250	1.612500	0.000%	204	+0.651%
2024-11-15	1.612500	1.61250	1.61250	1.612500	-6.684%	230	+0.651%
2024-11-07	1.800000	1.80000	1.70000	1.728000	-6.595%	963	-6.076%
2024-11-06	1.230000	1.93750	1.23000	1.850000	+27.586%	538	-12.270%
2024-10-29	1.450000	1.45000	1.45000	1.450000	+17.886%	2,008	+11.931%
2024-10-28	1.230000	1.23000	1.23000	1.230000	-16.892%	188	+31.951%
2024-10-17	1.480000	1.48000	1.48000	1.480000	+6.475%	100	+9.662%
2024-10-02	1.250000	1.39000	1.24250	1.390000	+11.200%	10,098	+16.763%
2024-09-30	1.250000	1.25000	1.25000	1.250000	0.000%	1,253	+29.840%
2024-09-27	1.240000	1.25000	1.24000	1.250000	0.000%	26,500	+29.840%
2024-09-26	1.250000	1.25000	1.25000	1.250000	0.000%	500	+29.840%
2024-09-17	1.250000	1.25000	1.20000	1.250000	0.000%	6,217	+29.840%
2024-09-16	1.240000	1.25000	1.05000	1.250000	-9.414%	7,500	+29.840%
2024-09-13	1.317500	1.37990	1.20000	1.379900	-8.007%	3,570	+17.617%
2024-09-06	1.220000	2.20000	1.22000	1.500000	+13.636%	1,325	+8.200%
2024-08-29	1.320000	1.32000	1.32000	1.320000	+5.600%	500	+22.955%
2024-08-28	1.250000	1.25000	1.25000	1.250000	0.000%	150	+29.840%
2024-08-22	1.600000	1.60000	1.25000	1.250000	-21.384%	6,185	+29.840%
2024-08-21	1.500000	1.59000	1.33000	1.590000	-14.512%	3,995	+2.075%
2024-08-08	1.859900	1.85990	1.85990	1.859900	-0.005%	400	-12.737%
2024-08-07	2.100000	2.10000	1.86000	1.860000	-8.148%	684	-12.742%
2024-08-05	2.025000	2.02500	2.00000	2.025000	+9.459%	310	-19.852%
2024-08-01	2.110000	2.11000	1.39000	1.850000	-23.554%	2,300	-12.270%
2024-07-31	2.352000	2.42000	2.35200	2.420000	+10.502%	736	-32.934%
2024-07-30	2.150000	2.19000	2.15000	2.190000	+3.791%	2,865	-25.890%
2024-07-26	1.470000	2.11000	1.47000	2.110000	+0.476%	1,296	-23.081%
2024-07-25	1.870000	2.10000	1.83000	2.100000	+11.702%	2,113	-22.714%
2024-07-24	1.580000	1.88000	1.58000	1.880000	+18.239%	600	-13.670%
2024-07-23	1.650000	1.65000	1.23000	1.590000	+30.328%	4,206	+2.075%
2024-07-22	1.260000	1.26000	1.22000	1.220000	-26.061%	2,859	+33.033%
2024-07-18	1.650000	1.65000	1.65000	1.650000	+0.610%	503	-1.636%
2024-07-17	1.380000	1.64000	1.22000	1.640000	-4.651%	5,838	-1.037%
2024-07-15	1.730000	1.73000	1.72000	1.720000	+21.127%	810	-5.640%
2024-07-03	1.420000	1.42000	1.40000	1.420000	0.000%	722	+14.296%
2024-07-02	1.420000	1.42000	1.42000	1.420000	-16.959%	129	+14.296%
2024-06-25	1.710000	1.71000	1.71000	1.710000	-0.581%	100	-5.088%
2024-06-21	1.550000	1.89000	1.36750	1.720000	-9.948%	5,812	-5.640%
2024-06-20	1.930000	1.93000	1.91000	1.910000	-15.111%	902	-15.026%
2024-06-14	2.250000	2.25000	2.25000	2.250000	+3.687%	486	-27.867%
2024-06-13	2.370000	2.37000	2.17000	2.170000	-8.051%	1,541	-25.207%
2024-06-10	2.600000	2.60000	2.36000	2.360000	+0.426%	256	-31.229%
2024-06-07	2.300000	2.35000	2.30000	2.350000	+17.500%	3,367	-30.936%
2024-06-05	2.000000	2.00000	2.00000	2.000000	+1.010%	700	-18.850%
2024-06-04	1.980000	1.98000	1.98000	1.980000	+15.789%	200	-18.030%
2024-06-03	1.710000	1.71000	1.71000	1.710000	0.000%	500	-5.088%
2024-05-30	1.710000	1.71000	1.71000	1.710000	0.000%	100	-5.088%
2024-05-28	1.710000	1.77750	1.71000	1.710000	-3.390%	608	-5.088%
2024-05-22	1.510000	1.77000	1.51000	1.770000	0.000%	2,870	-8.305%
2024-05-15	1.700000	1.77000	1.70000	1.770000	0.000%	1,300	-8.305%
2024-05-13	1.770000	1.77000	1.77000	1.770000	+1.143%	101	-8.305%
2024-05-10	1.750000	1.75000	1.75000	1.750000	-5.405%	320	-7.257%
2024-05-09	1.640000	2.02250	1.36000	1.850000	-24.490%	3,964	-12.270%
2024-05-08	2.450000	2.45000	2.45000	2.450000	+8.889%	404	-33.755%
2024-05-01	2.450000	2.45000	2.17000	2.250000	-8.163%	900	-27.867%
2024-04-30	2.450000	2.45000	2.45000	2.450000	-2.000%	100	-33.755%
2024-04-29	2.500000	2.50000	2.50000	2.500000	+21.951%	200	-35.080%
2024-04-25	2.110000	2.11000	2.05000	2.050000	-3.756%	600	-20.829%
2024-04-22	2.132500	2.13250	2.13000	2.130000	+15.135%	501	-23.803%
2024-04-19	1.850000	1.95000	1.85000	1.850000	+2.778%	2,844	-12.270%
2024-04-18	1.800000	1.80000	1.80000	1.800000	+9.756%	300	-9.833%
2024-04-09	1.640000	1.64000	1.64000	1.640000	-12.766%	351	-1.037%
2024-04-02	1.620000	1.88000	1.62000	1.880000	-1.053%	1,300	-13.670%
2024-04-01	1.870000	1.90000	1.57000	1.900000	-10.798%	3,039	-14.579%
2024-03-21	2.130000	2.13000	2.13000	2.130000	-0.930%	101	-23.803%
2024-03-20	1.890000	2.15000	1.89000	2.150000	-4.444%	601	-24.512%
2024-03-13	2.050000	2.40000	1.87000	2.250000	+12.500%	24,510	-27.867%
2024-03-12	1.590000	2.00000	1.59000	2.000000	+27.389%	1,230	-18.850%
2024-03-11	1.560000	1.57000	1.48000	1.570000	-1.875%	3,176	+3.376%
2024-03-04	1.600000	1.60000	1.60000	1.600000	+2.564%	2,508	+1.437%
2024-02-27	1.410000	1.77500	1.41000	1.560000	-13.333%	8,364	+4.038%
2024-02-26	1.800000	1.80000	1.80000	1.800000	+5.263%	310	-9.833%
2024-02-23	1.550000	1.85000	1.55000	1.710000	+28.571%	7,776	-5.088%
2024-02-06	1.330000	1.33000	1.32000	1.330000	0.000%	3,200	+22.030%
2024-01-18	1.180000	1.33000	1.18000	1.330000	+5.556%	1,801	+22.030%
2024-01-17	1.260000	1.26000	1.26000	1.260000	-8.029%	303	+28.810%
2024-01-08	1.370000	1.37000	1.37000	1.370000	-8.667%	197	+18.467%
2024-01-05	1.680000	1.68000	1.50000	1.500000	+20.000%	930	+8.200%
2024-01-03	1.250000	1.25000	1.25000	1.250000	+14.679%	267	+29.840%
2024-01-02	1.060100	1.09000	1.06010	1.090000	-18.657%	728	+48.899%
2023-12-29	1.320000	1.37000	1.32000	1.340000	+19.643%	2,359	+21.119%
2023-12-28	1.130000	1.13000	1.12000	1.120000	-2.609%	1,007	+44.911%
2023-12-27	1.150000	1.15000	1.15000	1.150000	+21.053%	2,168	+41.130%
2023-12-22	1.050000	1.06000	0.95000	0.950000	-19.492%	4,310	+70.842%
2023-12-21	1.130000	1.18000	0.85015	1.180000	+4.425%	13,814	+37.542%
2023-12-20	1.130000	1.13000	1.13000	1.130000	-12.403%	293	+43.628%
2023-12-19	1.290000	1.29000	1.29000	1.290000	+15.179%	638	+25.814%
2023-12-18	1.300000	1.30000	1.12000	1.120000	-25.333%	6,321	+44.911%
2023-12-15	1.275000	1.50000	1.25500	1.500000	+20.000%	5,400	+8.200%
2023-12-14	1.275000	1.27500	1.13000	1.250000	+13.636%	5,950	+29.840%
2023-12-13	1.350000	1.35000	1.10000	1.100000	-8.333%	2,696	+47.545%
2023-12-12	1.110000	1.20000	1.11000	1.200000	+9.091%	965	+35.250%
2023-12-11	1.120000	1.12000	0.70000	1.100000	-15.385%	1,662	+47.545%
2023-12-08	1.300000	1.50000	1.30000	1.300000	+16.071%	1,500	+24.846%
2023-12-07	1.120000	1.12000	1.12000	1.120000	-34.118%	140	+44.911%
2023-11-30	1.750000	1.75000	1.70000	1.700000	+25.926%	1,623	-4.529%
2023-11-28	1.300000	1.35000	1.30000	1.350000	+3.846%	1,301	+20.222%
2023-11-27	1.500000	1.59800	1.20000	1.300000	0.000%	1,720	+24.846%
2023-11-22	1.590000	1.59000	1.30000	1.300000	+1.563%	395	+24.846%
2023-11-20	1.280000	1.28000	1.28000	1.280000	+6.667%	505	+26.797%
2023-11-16	1.290000	1.29000	1.20000	1.200000	-6.250%	300	+35.250%
2023-11-14	1.410000	1.77000	1.24000	1.280000	-1.538%	6,084	+26.797%
2023-11-13	1.262500	1.40000	1.25000	1.300000	0.000%	7,226	+24.846%
2023-11-10	1.300000	1.55000	1.30000	1.300000	+25.000%	3,729	+24.846%
2023-11-09	1.040000	1.04000	0.97500	1.040000	-5.455%	2,702	+56.058%
2023-11-07	1.100000	1.10000	1.10000	1.100000	+4.762%	1,003	+47.545%
2023-11-03	1.050000	1.05000	1.05000	1.050000	+1.942%	1,500	+54.571%
2023-11-02	0.950000	1.03000	0.95000	1.030000	+14.444%	4,001	+57.573%
2023-10-31	0.900000	0.90000	0.90000	0.900000	+20.000%	210	+80.333%
2023-10-26	1.100000	1.10000	0.75000	0.750000	+31.579%	2,000	+116.400%
2023-10-25	0.570000	0.57000	0.57000	0.570000	-45.714%	901	+184.737%
2023-10-24	1.050000	1.05000	1.05000	1.050000	-4.545%	100	+54.571%
2023-10-20	1.100000	1.10000	1.10000	1.100000	+37.483%	2,515	+47.545%
2023-10-18	0.800100	0.80010	0.80010	0.800100	0.000%	277	+102.850%
2023-10-16	0.800100	0.80010	0.80010	0.800100	-22.320%	1,029	+102.850%
2023-10-11	1.000000	1.04000	1.00000	1.030000	+3.000%	7,340	+57.573%
2023-10-10	1.000000	1.00000	1.00000	1.000000	0.000%	2,303	+62.300%
2023-10-05	1.000000	1.00000	1.00000	1.000000	+34.192%	110	+62.300%
2023-10-04	0.745200	0.74520	0.74520	0.745200	-25.480%	386	+117.794%
2023-09-27	1.000000	1.00000	1.00000	1.000000	0.000%	10,317	+62.300%
2023-09-18	1.040000	1.04000	1.00000	1.000000	-9.091%	8,920	+62.300%
2023-09-12	1.100000	1.10000	1.10000	1.100000	+22.195%	41,000	+47.545%
2023-09-08	1.100000	1.10000	0.90020	0.900200	-24.983%	1,116	+80.293%
2023-09-07	1.200000	1.20000	1.20000	1.200000	+17.647%	1,000	+35.250%
2023-09-06	1.020000	1.02000	1.02000	1.020000	-28.671%	100	+59.118%
2023-08-31	1.430000	1.43000	1.43000	1.430000	+10.853%	100	+13.497%
2023-08-25	1.230000	1.29000	1.05000	1.290000	+17.273%	1,800	+25.814%
2023-08-22	1.100000	1.10000	1.10000	1.100000	+10.000%	2,900	+47.545%
2023-08-17	1.000000	1.00000	1.00000	1.000000	-1.961%	204	+62.300%
2023-08-16	1.010000	1.02000	1.00000	1.020000	-0.971%	875	+59.118%
2023-08-15	1.030000	1.03000	1.03000	1.030000	+14.438%	313	+57.573%
2023-08-14	0.900050	0.90005	0.90005	0.900050	-27.996%	500	+80.323%
2023-08-07	1.250000	1.25000	1.25000	1.250000	+6.838%	236	+29.840%
2023-08-04	1.170000	1.17000	1.17000	1.170000	-13.333%	180	+38.718%
2023-07-28	1.500000	1.52750	1.35000	1.350000	-10.000%	8,922	+20.222%
2023-07-27	1.600000	1.60000	1.50000	1.500000	-3.226%	420	+8.200%
2023-07-26	1.550000	1.55000	1.55000	1.550000	+13.971%	300	+4.710%
2023-07-25	1.350000	1.36000	1.35000	1.360000	-9.333%	228	+19.338%
2023-07-24	1.350000	1.52500	1.35000	1.500000	0.000%	1,608	+8.200%
2023-07-21	1.537500	1.53750	1.50000	1.500000	0.000%	1,000	+8.200%

.dark-mode .JQg7GR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQg7GR{ color: #333333; background-color: white; border: 2px solid #333333; }FALCFALCONSTOR SOFTWAREstock OTC

FALC
FALCONSTOR SOFTWARE
stock OTC