FALC (FALC) has the following price history information. Looking back at FALC historical stock prices for the last five trading days, on April 11, 2024, FALC opened at $1.64, traded as high as $1.64 and as low as $1.64, and closed at $1.64. Trading volume was a total of 100 shares. On April 12, 2024, FALC opened at $1.64, traded as high as $1.64 and as low as $1.64, and closed at $1.64. Trading volume was a total of 0 shares. On April 15, 2024, FALC opened at $1.64, traded as high as $1.64 and as low as $1.64, and closed at $1.64. Trading volume was a total of 0 shares. On April 16, 2024, FALC opened at $1.64, traded as high as $1.64 and as low as $1.64, and closed at $1.64. Trading volume was a total of 0 shares. On April 17, 2024, FALC opened at $1.64, traded as high as $1.64 and as low as $1.64, and closed at $1.64. Trading volume was a total of 0 shares.

FALC Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FALC shares, starting with a $10,000 purchase of FALC, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	04/17/2024
Start price/share:	$1.61
End price/share:	$1.64
Dividends collected/share:	$0.00
Total return:	1.86%
Average Annual Total Return:	0.18%
Starting investment:	$10,000.00
Ending investment:	$10,181.36
Years:	9.99

FALC Historical Price Range
Date	Open	High	Low	Close	Volume
04/11/2024	$1.64	$1.64	$1.64	$1.64	100
04/12/2024	$1.64	$1.64	$1.64	$1.64	0
04/15/2024	$1.64	$1.64	$1.64	$1.64	0
04/16/2024	$1.64	$1.64	$1.64	$1.64	0
04/17/2024	$1.64	$1.64	$1.64	$1.64	0

About FALC

FalconStor Software is a Software-Defined Storage company offering a converged data services software platform. Co.'s products are: FreeStor®, which is an integrated software-defined platform that provides, migration, continuity, protection/recovery and optimization for any storage environment; FalconStor® Network Storage Server, which include migration, storage virtualization, provisioning and management; FalconStor® Continuous Data Protector, which include bootable snapshots, both local and remote disaster recovery; and FalconStor® Optimized Backup and Deduplication, which backup, archive to tape, block-based deduplication, file-based deduplication and storage capacity optimization.

FALC Historical Closing Prices
Date	Close
04/11/2024	$1.64
04/12/2024	$1.64
04/15/2024	$1.64
04/16/2024	$1.64
04/17/2024	$1.64

Technology Historical Prices

FALC is categorized under the Technology sector; below are some other companies in the same sector: FARO Historical Stock Prices FB Historical Stock Prices FCS Historical Stock Prices FDC Historical Stock Prices FEIC Historical Stock Prices FEIM Historical Stock Prices FEYE Historical Stock Prices FFIV Historical Stock Prices FFN Historical Stock Prices FH Historical Stock Prices Free FALC Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

FALC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.