FalconStor Software, Inc. - Price History
Stock symbol FALC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FALC (FalconStor Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.33 | $1.33 |
| January 2024 | $1.33 | $1.33 |
| December 2023 | $1.34 | $1.34 |
| November 2023 | $1.70 | $1.70 |
| October 2023 | $0.90 | $0.90 |
| September 2023 | $1 | $1 |
| August 2023 | $1.43 | $1.43 |
| July 2023 | $1.35 | $1.35 |
| June 2023 | $1.12 | $1.12 |
| May 2023 | $1.28 | $1.28 |
| April 2023 | $1.08 | $1.08 |
| March 2023 | $1.88 | $1.88 |
| February 2023 | $1.95 | $1.95 |
| January 2023 | $1.95 | $1.95 |
| December 2022 | $0.82 | $0.82 |
| November 2022 | $1.30 | $1.30 |
| October 2022 | $1.33 | $1.33 |
| September 2022 | $1.05 | $1.05 |
| August 2022 | $1.50 | $1.50 |
| July 2022 | $0.76 | $0.76 |
| June 2022 | $1.10 | $1.10 |
| May 2022 | $0.90 | $0.90 |
| April 2022 | $1.15 | $1.15 |
| March 2022 | $1.10 | $1.10 |
| February 2022 | $2.09 | $2.09 |
| January 2022 | $2.10 | $2.10 |
| December 2021 | $1.83 | $1.83 |
| November 2021 | $3.25 | $3.25 |
| October 2021 | $3 | $3 |
| September 2021 | $3.60 | $3.60 |
| August 2021 | $3.60 | $3.60 |
| July 2021 | $3.40 | $3.40 |
| June 2021 | $4.99 | $4.99 |
| May 2021 | $4.80 | $4.80 |
| April 2021 | $5 | $5 |
| March 2021 | $5.70 | $5.70 |
| February 2021 | $5.25 | $5.25 |
| January 2021 | $6.02 | $6.02 |
| December 2020 | $6.75 | $6.75 |
| November 2020 | $8.30 | $8.30 |
| October 2020 | $1.95 | $1.95 |
| September 2020 | $4 | $4 |
| August 2020 | $4.75 | $4.75 |
| July 2020 | $3.98 | $3.98 |
| June 2020 | $4.50 | $4.50 |
| May 2020 | $3.80 | $3.80 |
| April 2020 | $4.15 | $4.15 |
| March 2020 | $5 | $5 |
| February 2020 | $6.74 | $6.74 |
| January 2020 | $4.40 | $4.40 |
| December 2019 | $2.86 | $2.86 |
| November 2019 | $3.07 | $3.07 |
| October 2019 | $5 | $5 |
| September 2019 | $5.50 | $5.50 |
| August 2019 | $8 | $8 |
| July 2019 | $16 | $0.16 |
| June 2019 | $10.45 | $0.10 |
| May 2019 | $7.50 | $0.08 |
| April 2019 | $5 | $0.05 |
| March 2019 | $4.74 | $0.05 |
| February 2019 | $5 | $0.05 |
| January 2019 | $5.60 | $0.06 |
| December 2018 | $3.80 | $0.04 |
| November 2018 | $5.51 | $0.06 |
| October 2018 | $7.70 | $0.08 |
| September 2018 | $6.45 | $0.06 |
| August 2018 | $7.80 | $0.08 |
| July 2018 | $9.95 | $0.10 |
| June 2018 | $10 | $0.10 |
| May 2018 | $6.99 | $0.07 |
| April 2018 | $10.49 | $0.10 |
| March 2018 | $9 | $0.09 |
| February 2018 | $14.75 | $0.15 |
| January 2018 | $19.50 | $0.20 |
| December 2017 | $15.25 | $0.15 |
| November 2017 | $18.99 | $0.19 |
| October 2017 | $25.60 | $0.26 |
| September 2017 | $24.70 | $0.25 |
| August 2017 | $36 | $0.36 |
| July 2017 | $21 | $0.21 |
| June 2017 | $25.95 | $0.26 |
| May 2017 | $26.50 | $0.26 |
| April 2017 | $33.95 | $0.34 |
| March 2017 | $39.78 | $0.40 |
| February 2017 | $59 | $0.59 |
| January 2017 | $62 | $0.62 |
| December 2016 | $44.99 | $0.45 |
| November 2016 | $55 | $0.55 |
| October 2016 | $71 | $0.71 |
| September 2016 | $104 | $1.04 |
| August 2016 | $103 | $1.03 |
| July 2016 | $117 | $1.17 |
| June 2016 | $105 | $1.05 |
| May 2016 | $133 | $1.33 |
| April 2016 | $106 | $1.06 |
| March 2016 | $134 | $1.34 |
| February 2016 | $136 | $1.36 |
| January 2016 | $186 | $1.86 |
| December 2015 | $188 | $1.88 |
| November 2015 | $193 | $1.93 |
| October 2015 | $200 | $2 |
| September 2015 | $199 | $1.99 |
| August 2015 | $171 | $1.71 |
| July 2015 | $140 | $1.40 |
| June 2015 | $159 | $1.59 |
| May 2015 | $144 | $1.44 |
| April 2015 | $152 | $1.52 |
| March 2015 | $155 | $1.55 |
| February 2015 | $161 | $1.61 |
| January 2015 | $138 | $1.38 |
| December 2014 | $134 | $1.34 |
| November 2014 | $104 | $1.04 |
| October 2014 | $113 | $1.13 |
| September 2014 | $115 | $1.15 |
| August 2014 | $136 | $1.36 |
| July 2014 | $151 | $1.51 |
| June 2014 | $170 | $1.70 |
| May 2014 | $155 | $1.55 |
| April 2014 | $152 | $1.52 |
| March 2014 | $158 | $1.58 |
| February 2014 | $173 | $1.73 |
| January 2014 | $150 | $1.50 |
| December 2013 | $135 | $1.35 |
| November 2013 | $148 | $1.48 |
| October 2013 | $148 | $1.48 |
| September 2013 | $132 | $1.32 |
| August 2013 | $100 | $1 |
| July 2013 | $102 | $1.02 |
| June 2013 | $137 | $1.37 |
| May 2013 | $134 | $1.34 |
| April 2013 | $165 | $1.65 |
| March 2013 | $268 | $2.68 |
| February 2013 | $269 | $2.69 |
| January 2013 | $268 | $2.68 |
| December 2012 | $233 | $2.33 |
| November 2012 | $239 | $2.39 |
| October 2012 | $222 | $2.22 |
| September 2012 | $235 | $2.35 |
| August 2012 | $183 | $1.83 |
| July 2012 | $202 | $2.02 |
| June 2012 | $261 | $2.61 |
| May 2012 | $268 | $2.68 |
| April 2012 | $329 | $3.29 |
| March 2012 | $374 | $3.74 |
| February 2012 | $285 | $2.85 |
| January 2012 | $249 | $2.49 |
| December 2011 | $258 | $2.58 |
| November 2011 | $284 | $2.84 |
| October 2011 | $339 | $3.39 |
| September 2011 | $292 | $2.92 |
| August 2011 | $327 | $3.27 |
| July 2011 | $430 | $4.30 |
| June 2011 | $448 | $4.48 |
| May 2011 | $440 | $4.40 |
| April 2011 | $426 | $4.26 |
| March 2011 | $455 | $4.55 |
| February 2011 | $487 | $4.87 |
| January 2011 | $362.50 | $3.62 |
| December 2010 | $335 | $3.35 |
| November 2010 | $266 | $2.66 |
| October 2010 | $274 | $2.74 |
| September 2010 | $306 | $3.06 |
| August 2010 | $314 | $3.14 |
| July 2010 | $307 | $3.07 |
| June 2010 | $264 | $2.64 |
| May 2010 | $281 | $2.81 |
| April 2010 | $299 | $2.99 |
| March 2010 | $348 | $3.48 |
| February 2010 | $355 | $3.55 |
| January 2010 | $346 | $3.46 |
| December 2009 | $406 | $4.06 |
| November 2009 | $386 | $3.86 |
| October 2009 | $333 | $3.33 |
| September 2009 | $497 | $4.97 |
| August 2009 | $506 | $5.06 |
| July 2009 | $535 | $5.35 |
| June 2009 | $475 | $4.75 |
| May 2009 | $367 | $3.67 |
| April 2009 | $370 | $3.70 |
| March 2009 | $239 | $2.39 |
| February 2009 | $250 | $2.50 |
| January 2009 | $319 | $3.19 |
| December 2008 | $278 | $2.78 |
| November 2008 | $290 | $2.90 |
| October 2008 | $301 | $3.01 |
| September 2008 | $536 | $5.36 |
| August 2008 | $752 | $7.52 |
| July 2008 | $691 | $6.91 |
| June 2008 | $708 | $7.08 |
| May 2008 | $894 | $8.94 |
| April 2008 | $815 | $8.15 |
| March 2008 | $761 | $7.61 |
| February 2008 | $832 | $8.32 |
| January 2008 | $882 | $8.82 |
| December 2007 | $1,126 | $11.26 |
| November 2007 | $1,211 | $12.11 |
| October 2007 | $1,403 | $14.03 |
| September 2007 | $1,205 | $12.05 |
| August 2007 | $1,096 | $10.96 |
| July 2007 | $1,039 | $10.39 |
| June 2007 | $1,055 | $10.55 |
| May 2007 | $1,085 | $10.85 |
| April 2007 | $1,152 | $11.52 |
| March 2007 | $1,042 | $10.42 |
| February 2007 | $1,005 | $10.05 |
| January 2007 | $919 | $9.19 |
| December 2006 | $865 | $8.65 |
| November 2006 | $861 | $8.61 |
| October 2006 | $786 | $7.86 |
| September 2006 | $769 | $7.69 |
| August 2006 | $708 | $7.08 |
| July 2006 | $680 | $6.80 |
| June 2006 | $698 | $6.98 |
| May 2006 | $637 | $6.37 |
| April 2006 | $751 | $7.51 |
| March 2006 | $945 | $9.45 |
| February 2006 | $930 | $9.30 |
| January 2006 | $890 | $8.90 |
| December 2005 | $739 | $7.39 |
| November 2005 | $759 | $7.59 |
| October 2005 | $660 | $6.60 |
| September 2005 | $606 | $6.06 |
| August 2005 | $626 | $6.26 |
| July 2005 | $566 | $5.66 |
| June 2005 | $653 | $6.53 |
| May 2005 | $731 | $7.31 |
| April 2005 | $567 | $5.67 |
| March 2005 | $597 | $5.97 |
| February 2005 | $726 | $7.26 |
| January 2005 | $816 | $8.16 |
| December 2004 | $957 | $9.57 |
| November 2004 | $783 | $7.83 |
| October 2004 | $782 | $7.82 |
| September 2004 | $745 | $7.45 |
| August 2004 | $661 | $6.61 |
| July 2004 | $621 | $6.21 |
| June 2004 | $772 | $7.72 |
| May 2004 | $695 | $6.95 |
| April 2004 | $678 | $6.78 |
| March 2004 | $745 | $7.45 |
| February 2004 | $748 | $7.48 |
| January 2004 | $905 | $9.05 |
| December 2003 | $874 | $8.74 |
| November 2003 | $795 | $7.95 |
| October 2003 | $752 | $7.52 |
| September 2003 | $623 | $6.23 |
| August 2003 | $590 | $5.90 |
| July 2003 | $594 | $5.94 |
| June 2003 | $668 | $6.68 |
| May 2003 | $541 | $5.41 |
| April 2003 | $398.90 | $3.99 |
| March 2003 | $385 | $3.85 |
| February 2003 | $381 | $3.81 |
| January 2003 | $401 | $4.01 |
| December 2002 | $388 | $3.88 |
| November 2002 | $491.80 | $4.92 |
| October 2002 | $397 | $3.97 |
| September 2002 | $487 | $4.87 |
| August 2002 | $515 | $5.15 |
| July 2002 | $448 | $4.48 |
| June 2002 | $423 | $4.23 |
| May 2002 | $492 | $4.92 |
| April 2002 | $620 | $6.20 |
| March 2002 | $634 | $6.34 |
| February 2002 | $694 | $6.94 |
| January 2002 | $942 | $9.42 |
| December 2001 | $906 | $9.06 |
| November 2001 | $770 | $7.70 |
| October 2001 | $710 | $7.10 |
| September 2001 | $867 | $8.67 |
| August 2001 | $950 | $9.50 |
| July 2001 | $1,035 | $10.35 |
| June 2001 | $1,170 | $11.70 |
| May 2001 | $1,285 | $12.85 |
| April 2001 | $740 | $7.40 |
| March 2001 | $634.38 | $6.34 |
| February 2001 | $656.25 | $6.56 |
| January 2001 | $846.88 | $8.47 |
| December 2000 | $643.75 | $6.44 |
| November 2000 | $668.75 | $6.69 |
| October 2000 | $1,087.50 | $10.88 |
| September 2000 | $1,700 | $17 |
| August 2000 | $1,437.50 | $14.38 |
| July 2000 | $1,293.75 | $12.94 |
| June 2000 | $1,675 | $16.75 |
| May 2000 | $1,756.25 | $17.56 |
| April 2000 | $2,800 | $28 |
| March 2000 | $3,550 | $35.50 |
| February 2000 | $6,181.25 | $61.81 |
| January 2000 | $5,300 | $53 |
| December 1999 | $4,725 | $47.25 |
| November 1999 | $3,450 | $34.50 |
| October 1999 | $2,800 | $28 |
| September 1999 | $1,825 | $18.25 |
| August 1999 | $1,975 | $19.75 |
| July 1999 | $1,993.75 | $19.94 |
| June 1999 | $1,937.50 | $19.38 |
| May 1999 | $1,462.50 | $14.62 |
| April 1999 | $1,375 | $13.75 |
| March 1999 | $531.25 | $5.31 |
| February 1999 | $725 | $7.25 |
| January 1999 | $400 | $4 |
| December 1998 | $450 | $4.50 |
| November 1998 | $456.25 | $4.56 |
| October 1998 | $278.12 | $2.78 |
| September 1998 | $300 | $3 |
| August 1998 | $343.75 | $3.44 |
| July 1998 | $312.50 | $3.12 |
| June 1998 | $506.25 | $5.06 |
| May 1998 | $425 | $4.25 |
| April 1998 | $562.50 | $5.62 |
| March 1998 | $687.50 | $6.88 |
| February 1998 | $800 | $8 |
| January 1998 | $715.62 | $7.16 |
| December 1997 | $725 | $7.25 |
| November 1997 | $512.50 | $5.12 |
| October 1997 | $493.75 | $4.94 |
| September 1997 | $562.50 | $5.62 |
| August 1997 | $687.50 | $6.88 |
| July 1997 | $681.25 | $6.81 |
| June 1997 | $706.25 | $7.06 |
| May 1997 | $962.50 | $9.62 |
| April 1997 | $950 | $9.50 |
| March 1997 | $912.50 | $9.12 |
| February 1997 | $1,437.50 | $14.38 |
| January 1997 | $1,768.75 | $17.69 |
| December 1996 | $1,775 | $17.75 |
| November 1996 | $1,600 | $16 |
| October 1996 | $1,737.50 | $17.38 |
| September 1996 | $1,512.50 | $15.12 |
| August 1996 | $1,600 | $16 |
| July 1996 | $1,306.25 | $13.06 |
| June 1996 | $1,712.50 | $17.12 |
| May 1996 | $1,812.50 | $18.12 |
| April 1996 | $1,487.50 | $14.88 |
| March 1996 | $1,462.50 | $14.62 |
| February 1996 | $1,431.25 | $14.31 |
| January 1996 | $1,025 | $10.25 |
| December 1995 | $1,175 | $11.75 |
| November 1995 | $1,350 | $13.50 |
| October 1995 | $1,050 | $10.50 |
| September 1995 | $1,575 | $15.75 |
| August 1995 | $1,412.50 | $14.12 |
| July 1995 | $1,950 | $19.50 |
| June 1995 | $2,181.25 | $21.81 |
| May 1995 | $2,200 | $22 |
| April 1995 | $1,912.50 | $19.12 |
| March 1995 | $2,150 | $21.50 |
| February 1995 | $2,325 | $23.25 |
| January 1995 | $2,400 | $24 |
| December 1994 | $2,725 | $27.25 |
| November 1994 | $2,550 | $25.50 |
| October 1994 | $2,500 | $25 |
| September 1994 | $1,412.50 | $14.12 |
| August 1994 | $1,100 | $11 |
| July 1994 | $725 | $7.25 |
| June 1994 | $625 | $6.25 |
FALC
Price: $1.33
52 week price:
Earnings Per Share: -0.31 USD
P/E Ratio: -4.29
Exchange: PNK
Sector: Technology
Industry: Software - Application
Volume: 724
Ebitda: -3.5 millionMarket Capitalization: 9.5 million