FalconStor Software (FALC)

2.59 -0.13  -4.78%  May 29, 1:23PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

FalconStor Software Total Return Price: 2.59

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

FALC Total Return Price Range, Past 5 Years

Minimum 2.09 Nov 20 2008
Maximum 15.30 Nov 6 2007
Average 5.124

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these FALC related companies

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&#39;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 15.60 +0.11 +0.71% 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 64.70 +0.19 +0.29% 11.44B
ETP 44.50 -0.21 -0.47% 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