S&P 500   4,966.81 (-0.88%)
DOW   37,990.25 (+0.57%)
QQQ   414.07 (-2.21%)
AAPL   165.08 (-1.17%)
MSFT   399.12 (-1.27%)
META   477.67 (-4.81%)
GOOGL   153.59 (-1.55%)
AMZN   173.95 (-2.94%)
TSLA   146.60 (-2.22%)
NVDA   764.87 (-9.67%)
AMD   146.22 (-5.71%)
NIO   3.80 (-5.00%)
BABA   69.02 (+0.20%)
T   16.47 (+0.86%)
F   12.09 (+0.25%)
MU   106.31 (-5.02%)
GE   148.30 (-3.03%)
CGC   8.02 (+2.43%)
DIS   112.11 (-0.28%)
AMC   3.14 (+7.53%)
PFE   25.96 (+2.24%)
PYPL   61.87 (-0.37%)
XOM   119.88 (+1.15%)
S&P 500   4,966.81 (-0.88%)
DOW   37,990.25 (+0.57%)
QQQ   414.07 (-2.21%)
AAPL   165.08 (-1.17%)
MSFT   399.12 (-1.27%)
META   477.67 (-4.81%)
GOOGL   153.59 (-1.55%)
AMZN   173.95 (-2.94%)
TSLA   146.60 (-2.22%)
NVDA   764.87 (-9.67%)
AMD   146.22 (-5.71%)
NIO   3.80 (-5.00%)
BABA   69.02 (+0.20%)
T   16.47 (+0.86%)
F   12.09 (+0.25%)
MU   106.31 (-5.02%)
GE   148.30 (-3.03%)
CGC   8.02 (+2.43%)
DIS   112.11 (-0.28%)
AMC   3.14 (+7.53%)
PFE   25.96 (+2.24%)
PYPL   61.87 (-0.37%)
XOM   119.88 (+1.15%)
S&P 500   4,966.81 (-0.88%)
DOW   37,990.25 (+0.57%)
QQQ   414.07 (-2.21%)
AAPL   165.08 (-1.17%)
MSFT   399.12 (-1.27%)
META   477.67 (-4.81%)
GOOGL   153.59 (-1.55%)
AMZN   173.95 (-2.94%)
TSLA   146.60 (-2.22%)
NVDA   764.87 (-9.67%)
AMD   146.22 (-5.71%)
NIO   3.80 (-5.00%)
BABA   69.02 (+0.20%)
T   16.47 (+0.86%)
F   12.09 (+0.25%)
MU   106.31 (-5.02%)
GE   148.30 (-3.03%)
CGC   8.02 (+2.43%)
DIS   112.11 (-0.28%)
AMC   3.14 (+7.53%)
PFE   25.96 (+2.24%)
PYPL   61.87 (-0.37%)
XOM   119.88 (+1.15%)
S&P 500   4,966.81 (-0.88%)
DOW   37,990.25 (+0.57%)
QQQ   414.07 (-2.21%)
AAPL   165.08 (-1.17%)
MSFT   399.12 (-1.27%)
META   477.67 (-4.81%)
GOOGL   153.59 (-1.55%)
AMZN   173.95 (-2.94%)
TSLA   146.60 (-2.22%)
NVDA   764.87 (-9.67%)
AMD   146.22 (-5.71%)
NIO   3.80 (-5.00%)
BABA   69.02 (+0.20%)
T   16.47 (+0.86%)
F   12.09 (+0.25%)
MU   106.31 (-5.02%)
GE   148.30 (-3.03%)
CGC   8.02 (+2.43%)
DIS   112.11 (-0.28%)
AMC   3.14 (+7.53%)
PFE   25.96 (+2.24%)
PYPL   61.87 (-0.37%)
XOM   119.88 (+1.15%)
Free Trial

FalconStor Software (FALC) Stock Chart & Stock Price History

→ Strange new buyer driving up gold (From Stansberry Research) (Ad)
Free FALC Stock Alerts
$1.80
+0.16 (+9.76%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

FalconStor Software Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
N/A
3 Month
Performance
+35.34%
6 Month
Performance
+124.97%
Year-To-Date
Performance
+34.33%
1 Year
Performance
N/A
Receive FALC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Strange new buyer driving up gold
One Wall Street trader just made a big new gold prediction: "Pay attention to physical demand for gold... the interest seen over the last week has been unprecedented."
But there's a much better move you can make to get in front of these big moves today.

FALC Stock Chart for Friday, April, 19, 2024

FALC Chart by TradingView

FalconStor Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$1.64$1.80
+9.76%		$1.80$1.80300 shs$12.83 million
04/17/2024$1.64$1.64$1.64$1.6433 shs$11.69 million
04/12/2024$1.64$1.64$1.64$1.6433 shs$11.69 million
04/10/2024$1.64$1.64$1.64$1.64351 shs$11.70 million
04/09/2024$1.88$1.64
-12.77%		$1.64$1.64351 shs$11.69 million
04/08/2024$1.88$1.88$1.88$1.881 shs$13.40 million
04/04/2024$1.88$1.88$1.88$1.881,300 shs$13.40 million
04/03/2024$1.88$1.88$1.88$1.621,300 shs$13.40 million
04/02/2024$1.90$1.88
-1.05%		$1.88$1.621,300 shs$13.40 million
04/01/2024$2.13$1.90
-10.80%		$1.90$1.573,039 shs$13.55 million
03/22/2024$2.13$2.13$2.13$2.13101 shs$15.19 million
03/21/2024$2.15$2.13
-0.93%		$2.13$2.13101 shs$15.19 million
03/20/2024$2.25$2.15
-4.44%		$2.15$1.89601 shs$15.33 million
03/15/2024$2.25$2.25$2.25$2.2524,510 shs$16.04 million
03/14/2024$2.25$2.25$2.25$2.2555 shs$16.04 million
03/13/2024$2.00$2.25
+12.50%		$2.40$1.8724,510 shs$16.04 million
03/12/2024$1.57$2.00
+27.39%		$2.00$1.591,230 shs$14.26 million
03/11/2024$1.60$1.57
-1.88%		$1.57$1.483,176 shs$11.20 million
03/08/2024$1.60$1.60$1.60$1.6095 shs$11.41 million
03/07/2024$1.60$1.60$1.60$1.602,508 shs$11.41 million
03/04/2024$1.56$1.60
+2.56%		$1.60$1.602,508 shs$11.41 million
03/01/2024$1.56$1.56$1.56$1.561 shs$11.13 million
02/29/2024$1.56$1.56$1.56$1.561 shs$11.12 million
02/28/2024$1.56$1.56$1.78$1.418,364 shs$11.12 million
02/27/2024$1.80$1.56
-13.33%		$1.78$1.418,364 shs$11.12 million
02/26/2024$1.71$1.80
+5.26%		$1.80$1.80310 shs$12.83 million
02/23/2024$1.33$1.71
+28.57%		$1.85$1.557,776 shs$12.19 million
02/22/2024$1.33$1.33$1.33$1.331 shs$9.48 million
02/21/2024$1.33$1.33$1.33$1.335 shs$9.49 million
02/16/2024$1.33$1.33$1.33$1.334 shs$9.48 million
02/14/2024$1.33$1.33$1.33$1.332 shs$9.48 million
02/13/2024$1.33$1.33$1.33$1.3348 shs$9.48 million
02/12/2024$1.33$1.33$1.33$1.3340 shs$9.48 million
02/09/2024$1.33$1.33$1.33$1.3313 shs$9.48 million
02/08/2024$1.33$1.33$1.33$1.336 shs$9.48 million
02/07/2024$1.33$1.33$1.33$1.323,200 shs$9.48 million
02/06/2024$1.33$1.33$1.33$1.323,200 shs$9.48 million
02/05/2024$1.33$1.33$1.33$1.332 shs$9.48 million
02/02/2024$1.33$1.33$1.33$1.3350 shs$9.48 million
01/30/2024$1.33$1.33$1.33$1.332 shs$9.48 million
Strange new buyer driving up gold (Ad)

One Wall Street trader just made a big new gold prediction: "Pay attention to physical demand for gold... the interest seen over the last week has been unprecedented."

But there's a much better move you can make to get in front of these big moves today.
01/29/2024$1.33$1.33$1.33$1.331 shs$9.48 million
01/24/2024$1.33$1.33$1.33$1.331 shs$9.48 million
01/23/2024$1.33$1.33$1.33$1.331 shs$9.48 million
01/22/2024$1.33$1.33$1.33$1.3311 shs$9.48 million
01/19/2024$1.33$1.33$1.33$1.181,801 shs$9.48 million
01/18/2024$1.26$1.33
+5.56%		$1.33$1.181,801 shs$9.48 million

Related Companies:
This page (OTCMKTS:FALC) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
My biggest AI fear
Paradigm Press