FALC - Falconstor Software
Twittering - Tweeting - Chatting about FALC Falconstor Software




Date - Time Alert
2012-01-31 15:00:00 Price (2.48) Moves Below Moving Average of 2.48
2012-01-31 11:00:00 Price (2.46) Moves Below Moving Average of 2.48
2012-01-30 11:00:00 Price (2.48) Moves Below Moving Average of 2.49
2012-01-26 10:00:00 Price (2.49) Moves Below Moving Average of 2.5
2012-01-25 12:30:00 Price (2.54) Rises Above Moving Average of 2.51
2012-01-24 13:00:00 Price (2.51) Moves Below Moving Average of 2.52
2012-01-24 11:30:00 Price (2.52) Rises Above Moving Average of 2.52
2012-01-20 15:30:00 Price (2.55) Rises Above Moving Average of 2.53
2012-01-17 14:30:00 Price (2.56) Moves Below Moving Average of 2.57
2012-01-17 12:00:00 Price (2.58) Rises Above Moving Average of 2.57
2012-01-06 13:00:00 Price (2.61) Moves Below Moving Average of 2.62
2012-01-06 11:00:00 Price (2.63) Rises Above Moving Average of 2.62
2012-01-06 10:00:00 Price (2.6) Moves Below Moving Average of 2.61
2012-01-05 12:00:00 Price (2.61) Rises Above Moving Average of 2.61
2012-01-03 12:30:00 Price (2.61) Rises Above Moving Average of 2.6
2011-12-29 14:00:00 Price (2.61) Moves Below Moving Average of 2.61
2011-12-29 09:30:00 Price (2.61) Moves Below Moving Average of 2.61
2011-12-27 11:30:00 Price (2.63) Rises Above Moving Average of 2.62
2011-12-27 10:30:00 Price (2.61) Moves Below Moving Average of 2.62
2011-12-21 15:30:00 Price (2.65) Rises Above Moving Average of 2.62
2011-12-21 11:00:00 Price (2.62) Moves Below Moving Average of 2.63
2011-12-16 15:30:00 Price (2.63) Rises Above Moving Average of 2.63
2011-12-16 13:30:00 Price (2.62) Moves Below Moving Average of 2.63
2011-12-16 12:00:00 Price (2.63) Rises Above Moving Average of 2.63
2011-10-10 16:00:00 Price (3.07) Rises Above Moving Average of 3.02
2011-09-21 16:00:00 Price (3.15) Moves Below Moving Average of 3.24
2011-09-12 15:30:00 Price (3.08) Rises Above Moving Average of 3.06
2011-09-12 12:30:00 Price (3.03) Moves Below Moving Average of 3.06
2011-09-09 16:00:00 Price (3.14) Rises Above Moving Average of 3.05
2011-09-09 14:00:00 Price (3.04) Moves Below Moving Average of 3.05
2011-09-06 16:00:00 Price (3.03) Rises Above Moving Average of 3.03
2011-09-02 12:30:00 Price (3.02) Moves Below Moving Average of 3.04
2011-09-02 11:00:00 Price (3.04) Rises Above Moving Average of 3.04
2011-09-01 16:00:00 Price (3.04) Rises Above Moving Average of 3.04
2011-09-01 15:00:00 Price (3.03) Moves Below Moving Average of 3.04
2011-08-26 10:30:00 Price (3.04) Rises Above Moving Average of 3.04
2011-08-03 16:00:00 Price (4.32) Rises Above Moving Average of 4.29
2011-08-02 16:00:00 Price (4.24) Moves Below Moving Average of 4.31
2011-08-02 12:30:00 Price (4.32) Rises Above Moving Average of 4.31
2011-08-02 11:00:00 Price (4.31) Moves Below Moving Average of 4.32
2011-08-01 16:00:00 Price (4.33) Rises Above Moving Average of 4.32
2011-07-14 11:00:00 Price (4.41) Moves Below Moving Average of 4.43
2011-06-03 11:30:00 Price (4.16) Moves Below Moving Average of 4.18
2011-06-02 10:00:00 Price (4.16) Moves Below Moving Average of 4.17
2011-05-25 15:00:00 Price (4.16) Rises Above Moving Average of 4.12
2011-05-23 10:30:00 Price (4.09) Moves Below Moving Average of 4.13
2011-05-18 14:00:00 Price (4.19) Rises Above Moving Average of 4.15
2011-05-18 10:00:00 Price (4.17) Rises Above Moving Average of 4.15
2011-05-17 09:30:00 Price (4.12) Moves Below Moving Average of 4.16
2011-05-16 15:00:00 Price (4.18) Rises Above Moving Average of 4.16
2011-05-13 10:30:00 Price (4.15) Moves Below Moving Average of 4.16
2011-05-12 16:00:00 Price (4.16) Rises Above Moving Average of 4.16
2011-05-10 13:00:00 Price (4.14) Moves Below Moving Average of 4.15
2011-05-06 13:00:00 Price (4.13) Moves Below Moving Average of 4.14
2011-05-05 15:30:00 Price (4.1) Moves Below Moving Average of 4.14
2011-05-05 10:30:00 Price (4.13) Moves Below Moving Average of 4.13
2011-05-03 14:30:00 Price (4.18) Rises Above Moving Average of 4.13
2011-05-03 11:30:00 Price (4.11) Moves Below Moving Average of 4.13
2011-04-28 10:30:00 Price (4.13) Moves Below Moving Average of 4.15
2011-04-27 15:30:00 Price (4.2) Rises Above Moving Average of 4.16
2011-04-27 12:30:00 Price (4.16) Moves Below Moving Average of 4.17
2011-04-27 11:30:00 Price (4.17) Rises Above Moving Average of 4.17
2011-04-27 10:30:00 Price (4.14) Moves Below Moving Average of 4.17
2011-04-26 14:00:00 Price (4.16) Moves Below Moving Average of 4.18
2011-04-26 11:30:00 Price (4.32) Rises Above Moving Average of 4.18
2011-04-08 09:30:00 Price (4.47) Moves Below Moving Average of 4.47
2011-04-06 14:00:00 Price (4.44) Rises Above Moving Average of 4.43
2011-04-05 14:30:00 Price (4.38) Moves Below Moving Average of 4.41
2011-03-23 15:30:00 Price (4.4) Rises Above Moving Average of 4.38
2011-03-22 10:30:00 Price (4.42) Rises Above Moving Average of 4.41
2011-03-09 15:30:00 Price (4.68) Moves Below Moving Average of 4.68
2011-03-09 11:00:00 Price (4.69) Rises Above Moving Average of 4.68
2011-03-09 09:30:00 Price (4.66) Moves Below Moving Average of 4.68
2011-03-08 15:30:00 Price (4.7) Rises Above Moving Average of 4.68
2011-03-07 10:00:00 Price (4.67) Moves Below Moving Average of 4.71
2011-02-08 13:00:00 Price (3.7) Moves Below Moving Average of 3.72
2011-02-07 14:00:00 Price (3.72) Rises Above Moving Average of 3.71
2011-02-07 11:30:00 Price (3.69) Moves Below Moving Average of 3.7
2011-02-04 09:30:00 Price (3.69) Rises Above Moving Average of 3.69
2011-02-03 13:30:00 Price (3.68) Moves Below Moving Average of 3.68
2011-02-03 12:30:00 Price (3.72) Rises Above Moving Average of 3.68
2011-02-03 10:30:00 Price (3.67) Moves Below Moving Average of 3.68
2011-02-01 14:30:00 Price (3.62) Moves Below Moving Average of 3.65
2011-02-01 09:30:00 Price (3.64) Rises Above Moving Average of 3.63
2011-01-31 12:30:00 Price (3.6) Moves Below Moving Average of 3.61
2011-01-11 10:00:00 Price (3.32) Moves Below Moving Average of 3.33
2011-01-07 12:30:00 Price (3.32) Moves Below Moving Average of 3.33
2010-12-08 13:00:00 Price (2.79) Moves Below Moving Average of 2.8
2010-12-08 11:30:00 Price (2.82) Rises Above Moving Average of 2.8
2010-12-07 15:30:00 Price (2.79) Moves Below Moving Average of 2.8
2010-12-07 12:00:00 Price (2.84) Rises Above Moving Average of 2.8
2010-11-26 14:30:00 Price (2.83) Moves Below Moving Average of 2.83
2010-11-26 11:00:00 Price (2.83) Rises Above Moving Average of 2.82
2010-11-10 10:00:00 Price (2.81) Rises Above Moving Average of 2.77
2010-11-09 15:30:00 Price (2.73) Moves Below Moving Average of 2.78
2010-11-09 14:00:00 Price (2.78) Rises Above Moving Average of 2.78
2010-10-26 10:00:00 Price (2.99) Moves Below Moving Average of 3
2010-10-21 14:30:00 Price (2.97) Moves Below Moving Average of 2.98
2010-10-19 16:00:00 Price (3.03) Rises Above Moving Average of 3.02
2010-10-19 15:00:00 Price (3.02) Moves Below Moving Average of 3.03
2010-10-15 11:30:00 Price (3.14) Rises Above Moving Average of 3.11
2010-10-15 10:00:00 Price (3.16) Rises Above Moving Average of 3.12
2010-09-29 10:30:00 Price (3.03) Moves Below Moving Average of 3.7
2010-09-15 15:30:00 Price (3.47) Rises Above Moving Average of 3.44
2010-09-15 14:30:00 Price (3.44) Moves Below Moving Average of 3.44
2010-08-23 10:00:00 Price (3.01) Rises Above Moving Average of 2.99
2010-08-19 10:00:00 Price (3.04) Rises Above Moving Average of 3.01
2010-08-18 16:00:00 Price (3) Moves Below Moving Average of 3.02
2010-08-18 13:30:00 Price (3.02) Rises Above Moving Average of 3.02
2010-08-18 10:00:00 Price (3.02) Moves Below Moving Average of 3.03
2010-08-17 14:30:00 Price (3.06) Rises Above Moving Average of 3.03
2010-08-06 16:00:00 Price (3.09) Rises Above Moving Average of 3.09
2010-08-06 10:00:00 Price (3.08) Moves Below Moving Average of 3.08
2010-08-02 14:30:00 Price (3.06) Rises Above Moving Average of 3.06
2010-08-02 12:30:00 Price (3.04) Moves Below Moving Average of 3.05
2010-07-30 14:00:00 Price (3.04) Moves Below Moving Average of 3.04
2010-07-30 12:00:00 Price (3.06) Rises Above Moving Average of 3.03
2010-07-30 11:00:00 Price (3.03) Moves Below Moving Average of 3.03
2010-07-08 16:00:00 Price (2.73) Rises Above Moving Average of 2.72
2010-06-22 15:30:00 Price (2.89) Moves Below Moving Average of 2.9
2010-06-10 10:30:00 Price (2.84) Moves Below Moving Average of 2.84
2010-06-09 09:30:00 Price (2.87) Rises Above Moving Average of 2.85
2010-06-04 12:00:00 Price (2.88) Moves Below Moving Average of 2.89
2010-06-04 09:30:00 Price (2.82) Moves Below Moving Average of 2.89
2010-06-02 16:00:00 Price (2.91) Rises Above Moving Average of 2.88
2010-05-27 15:30:00 Price (2.9) Moves Below Moving Average of 2.91
2010-05-27 13:30:00 Price (2.92) Rises Above Moving Average of 2.91
2010-05-18 11:00:00 Price (3) Moves Below Moving Average of 3.02
2010-05-12 13:30:00 Price (3.04) Rises Above Moving Average of 3.02
2010-04-15 16:00:00 Price (3.45) Moves Below Moving Average of 3.46
2010-04-15 15:00:00 Price (3.46) Rises Above Moving Average of 3.46
2010-04-14 12:00:00 Price (3.51) Rises Above Moving Average of 3.48
2009-08-25 13:00:00 Price (5.25) Moves Below Moving Average of 5.26
2009-08-25 11:30:00 Price (5.26) Rises Above Moving Average of 5.26
2009-08-25 10:30:00 Price (5.26) Moves Below Moving Average of 5.26
2009-08-24 09:30:00 Price (5.4) Rises Above Moving Average of 5.26
2009-08-17 09:30:00 Price (5.11) Moves Below Moving Average of 5.37
2009-08-12 12:00:00 Price (5.34) Moves Below Moving Average of 5.36
2009-08-12 11:00:00 Price (5.4) Rises Above Moving Average of 5.36
2009-08-07 12:00:00 Price (5.39) Rises Above Moving Average of 5.34
2009-07-13 15:30:00 Price (4.65) Rises Above Moving Average of 4.64
2009-07-02 14:00:00 Price (4.58) Moves Below Moving Average of 4.61
2009-05-27 09:30:00 Price (3.48) Rises Above Moving Average of 3.44
2009-04-03 09:30:00 Price (2.35) Moves Below Moving Average of 2.46
2009-04-01 15:00:00 Price (2.43) Moves Below Moving Average of 2.44
2009-04-01 11:30:00 Price (2.45) Rises Above Moving Average of 2.43
2009-03-19 14:00:00 Price (2.5) Rises Above Moving Average of 2.5
2009-03-19 12:00:00 Price (2.48) Moves Below Moving Average of 2.5
2009-03-12 12:00:00 Price (2.58) Rises Above Moving Average of 2.55
2009-02-17 09:30:00 Price (3.38) Moves Below Moving Average of 3.41
2009-01-23 10:30:00 Price (3.04) Rises Above Moving Average of 3.03
2009-01-23 09:30:00 Price (3) Moves Below Moving Average of 3.02
2009-01-22 12:00:00 Price (2.96) Moves Below Moving Average of 3
2009-01-21 13:30:00 Price (2.97) Moves Below Moving Average of 2.97
2009-01-21 12:30:00 Price (2.97) Rises Above Moving Average of 2.97
2009-01-21 11:00:00 Price (2.95) Moves Below Moving Average of 2.96
2009-01-20 15:30:00 Price (2.93) Moves Below Moving Average of 2.95
2008-12-18 15:30:00 Price (2.9) Moves Below Moving Average of 2.91
2008-12-05 15:00:00 Price (2.6) Rises Above Moving Average of 2.47
2008-12-05 09:30:00 Price (2.47) Moves Below Moving Average of 2.48


What Blogs are saying about Falconstor Software
Stock Watch list For Next Week
Stock Market Ideas for Thursday, February 10
Trade Ideas for Tuesday , November 16
Stocks to watch next week - Earnings Calendar
Stocks to watch next week - Earnings Calendar

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 3.22 2.86 2.63 2.54
Median Moving Average 3.56 2.96 2.70 2.56
Simple Moving Average 3.57 2.96 2.70 2.57
Triangular Moving Average 3.59 3.04 2.67 2.58


Falconstor Software is traded on the NSD (NASDAQ) using the symbol FALC

Industry: COMPUTER SOFTWARE & SERVICES - Business Software & Services Sub Industry Specific Industry

The historical high for FALC was 15.30 on the 6th of November 2007. It has been 1531 days since the historical high price.

The lowest price was 2.09 on the 20th of November 2008. It has been 1151 days since that low price.

The largest volume day was the 14th of February 2007 when 4,244,000 shares were traded. It has been 1796 days since that big volume day.

The lowest volume day was the 6th of September 2010 when only 0 shares changed hands. That was 496 days ago.

What Google thinks of Falconstor Software

Seasonality Analysis of FALC

Historical data for FALC

Falconstor Software at ValueWiki
No Pattern Matches for FALC

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to FALC
Stocks with Negative Correlation to FALC


Closing Prices over the past 15 trading days

FALC chart



Date                Open    High    Low    Close
2012-02-10    2.80   2.85   2.74   2.77      55900
2012-02-09    2.88   2.97   2.81   2.85      101800
2012-02-08    2.68   3.00   2.68   2.88      138200
2012-02-07    2.67   2.72   2.65   2.67      104400
2012-02-06    2.65   2.68   2.61   2.67      44000
2012-02-03    2.64   2.70   2.63   2.67      121000
2012-02-02    2.56   2.63   2.52   2.61      86500
2012-02-01    2.52   2.58   2.46   2.57      133300
2012-01-31    2.52   2.54   2.46   2.49      87000
2012-01-30    2.51   2.51   2.46   2.49      25700
2012-01-27    2.47   2.56   2.46   2.56      43200
2012-01-26    2.53   2.55   2.40   2.47      45800
2012-01-25    2.50   2.56   2.43   2.52      73200
2012-01-24    2.45   2.52   2.45   2.50      40700
2012-01-23    2.51   2.54   2.46   2.50      18100








Previous symbol is FALBX

Next symbol is FALCX