Falconstor Software Inc (OP:FALC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	1.550	1.550	0.9001	1.180	33,549	-0.61(-34.08%)
Dec 04, 2025	1.800	1.800	1.250	1.790	9,960	+0.03(+1.94%)
Dec 03, 2025	1.190	1.930	1.190	1.756	8,410	+0.26(+17.07%)
Dec 02, 2025	1.480	1.500	1.453	1.500	3,775	+0.03(+2.04%)
Dec 01, 2025	1.470	1.470	1.470	1.470	501	-0.01(-0.68%)
Nov 26, 2025				1.480	40	+0.01(+0.68%)
Nov 25, 2025	1.470	1.470	1.470	1.470	532	+0.05(+3.18%)
Nov 21, 2025				1.425	0	+0.12(+9.59%)
Nov 19, 2025				1.300	0	-0.27(-17.04%)
Nov 05, 2025				1.567	0	-0.08(-5.02%)
Nov 04, 2025	1.650	1.650	1.650	1.650	600	+0.18(+12.24%)
Nov 03, 2025	1.470	1.470	1.470	1.470	1,237	+0.03(+2.08%)
Oct 31, 2025	1.440	1.440	1.440	1.440	100	+0.01(+0.58%)
Oct 30, 2025	1.437	1.437	1.432	1.432	1,331	+0.04(+2.56%)
Oct 29, 2025	1.250	1.430	1.250	1.396	4,934	-0.00(-0.29%)
Oct 28, 2025	1.420	1.420	1.350	1.400	464	-0.02(-1.41%)
Oct 27, 2025	1.391	1.420	1.391	1.420	200	+0.07(+5.19%)
Oct 24, 2025	1.350	1.350	1.350	1.350	302	-0.06(-4.26%)
Oct 23, 2025	1.410	1.410	1.350	1.410	782	-0.01(-0.70%)
Oct 22, 2025	1.420	1.420	1.420	1.420	500	+0.00(+0.00%)
Oct 21, 2025	1.400	1.430	1.400	1.420	1,420	-0.00(-0.07%)
Oct 20, 2025	1.430	1.430	1.410	1.421	2,862	-0.33(-18.80%)
Oct 16, 2025				1.750	0	-0.05(-2.78%)
Oct 15, 2025	1.800	1.800	1.800	1.800	850	+0.03(+1.88%)
Oct 13, 2025				1.767	10	-0.03(-1.84%)
Oct 09, 2025				1.800	0	+0.04(+2.27%)