FalconStor Software (FALC)

2.59 -0.13  -4.78%  May 29, 1:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

FalconStor Software Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.76 2.77 2.66 2.72 26004
May 24, 2012 2.81 2.82 2.65 2.75 45897
May 23, 2012 2.71 2.85 2.69 2.81 60715
May 22, 2012 2.75 2.82 2.60 2.74 157397
May 21, 2012 2.64 2.83 2.64 2.76 59528
May 18, 2012 2.72 2.76 2.60 2.64 134941
May 17, 2012 2.80 2.816 2.71 2.73 133549
May 16, 2012 2.85 2.89 2.78 2.80 83690
May 15, 2012 2.92 2.92 2.81 2.84 98645
May 14, 2012 3.04 3.04 2.88 2.93 81865
May 11, 2012 3.01 3.10 3.01 3.06 192709
May 10, 2012 3.17 3.250 3.02 3.04 192977
May 9, 2012 3.15 3.23 3.13 3.15 23980
May 8, 2012 3.20 3.24 3.13 3.20 53521
May 7, 2012 3.28 3.37 3.20 3.21 89979
May 4, 2012 3.34 3.41 3.28 3.30 67639
May 3, 2012 3.48 3.52 3.36 3.37 127802
May 2, 2012 3.31 3.58 3.31 3.50 105076
May 1, 2012 3.32 3.48 3.31 3.39 189321
April 30, 2012 3.32 3.36 3.28 3.29 78313
April 27, 2012 3.32 3.37 3.28 3.34 111564
April 26, 2012 3.35 3.36 3.27 3.31 96451
April 25, 2012 3.36 3.39 3.29 3.37 81169
April 24, 2012 3.27 3.34 3.24 3.32 74221
April 23, 2012 3.26 3.32 3.15 3.26 88895
April 20, 2012 3.40 3.40 3.27 3.30 109869
April 19, 2012 3.43 3.45 3.30 3.30 66475
April 18, 2012 3.49 3.52 3.381 3.42 41486
April 17, 2012 3.41 3.57 3.40 3.53 92868
April 16, 2012 3.33 3.44 3.27 3.43 57438
April 13, 2012 3.39 3.40 3.32 3.32 57741
April 12, 2012 3.30 3.47 3.30 3.42 145183
April 11, 2012 3.30 3.38 3.26 3.32 117712
April 10, 2012 3.43 3.43 3.24 3.28 186663
April 9, 2012 3.49 3.53 3.40 3.43 122797
April 5, 2012 3.59 3.73 3.570 3.59 54938
April 4, 2012 3.66 3.70 3.55 3.62 57466
April 3, 2012 3.77 3.810 3.68 3.69 44633
April 2, 2012 3.75 3.80 3.71 3.80 99420
March 30, 2012 3.73 3.96 3.47 3.74 129957
March 29, 2012 3.58 3.72 3.351 3.70 47408
March 28, 2012 3.67 3.72 3.51 3.62 160461
March 27, 2012 3.78 3.79 3.65 3.66 95771
March 26, 2012 3.62 3.81 3.61 3.77 227352
March 23, 2012 3.52 3.64 3.48 3.62 104422
March 22, 2012 3.52 3.56 3.48 3.53 64473
March 21, 2012 3.58 3.64 3.54 3.57 73510
March 20, 2012 3.55 3.59 3.49 3.53 162737
March 19, 2012 3.58 3.68 3.49 3.57 138539
March 16, 2012 3.60 3.61 3.55 3.59 322399
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FALC News

FalconStor CFO Resigns
May 25, 4:05PM Benzinga
$FALC filed latest Quarterly Report http://stks.co/3j22
about 21 days ago by MarketBrief
Falconstor $FALC Falcon and the Stor Man. Who are they and what do they do? Check out my blog http://stks.co/3aHa and click a commercial
about 29 days ago by jwells
@studatnu @DJDINI New positions in $FALC $RAX $SKYY
about 62 days ago by ThingsChange
$FALC filed latest Annual Report http://stks.co/2pX0
about 77 days ago by MarketBrief
$FALC Reports Q4 EPS $0.03 vs $-0.02 Est; Revenues $25.40M vs $22.36M Est
about 77 days ago by Benzinga
$FALC filed latest Quarterly Report http://stks.co/12Fs
about 203 days ago by MarketBrief
Killer Stochastic and MACD Crossover from 8/28 $ARUN, $TGB, $CCSC, $CT, $NX, $DYAX, $SPMD, $DQ, $RVBD, $GLUU, $URI, $FALC. Check them out.
about 274 days ago by Fast_Trades
Killer Stochastic and MACD Crossover $ARUN,$TBG,$CCSC,$CT,$NX,$DYAX,$SPMD,$DQ,$RVBD,$GLUU,$URI,$FALC http://chart.ly/7bm5ohg
about 275 days ago by Fast_Trades
$FALC...long calls into earnings. Tech being hit this earning quarter but seen some strength in $CTXS and $NFLX
about 306 days ago by perfectson
$FALC...long calls into earnings. Tech being hit but seen some strength in CTXS and NFLX
about 306 days ago by perfectson
$FALC a good sleeper stock, ready to breakout
about 328 days ago by HLAW
$falc w/e 5/20 - 2.90% gain, w/e 5/27 - 5.77% gain
about 368 days ago by HLAW
$falc weak investors leaving, new buyers entering - narrowing wedge from its low in November
about 384 days ago by HLAW
$FALC in at $4.17, Aug $5 calls
about 397 days ago by perfectson
$FALC http://chart.ly/k7xlfam Worth watching over 4.88 with volume.
about 450 days ago by szaman
$falc turned my head missed 4.95 break falc
about 467 days ago by danshep55
35 breakouts. $CATM (stop: $17.09), $CMG, $FALC (open), $MTH (stop: $23.06), $MTD (gap), $PNRA (gap + extended), $PDS (gap), $RDWR (gap)
about 471 days ago by fallondpicks
Here's my watchlist for the day: $BCRX, $CEPH, $EXPE, $FALC, $MCP, $MNKD, $NILE, $OPTR, $PNRA, $RDN, $SGMO, $VITA
about 473 days ago by StockTickr
$FALC Booom
about 473 days ago by Devildog0311
$FALC hod
about 473 days ago by Devildog0311
$FALC Breaking out
about 473 days ago by Devildog0311
$FALC Gappa
about 473 days ago by Devildog0311
Gap Ups: $NBIX, $WMGI, $FALC, $ELX, $WBC
about 473 days ago by GapEdgeTrading

Recent Quotes

Symbol Price Chg Chg % Market Cap
FALC 2.59 -0.13 -4.78% 127.81M
FAF 15.61 +0.12 +0.77% 1.633B
FAD 31.10 +0.04 +0.13%
FACE 3.24 -0.05 -1.52% 45.11M
FAC 1.43 +0.00 +0.00% 58.52M
ETRM 3.685 +0.03 +0.68% 134.54M
ETR 64.71 +0.20 +0.31% 11.44B
ETP 44.51 -0.20 -0.45% 10.12B
ETN 43.52 +0.22 +0.51% 14.54B
ETM 4.88 -0.07 -1.41% 189.49M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close