Historical Prices for Falconstor Software, Inc (FALC)

Symbol:

Historical Data for FalconStor Software Inc. (FALC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	3.75	4.38	3.65	4.16	463,176	0.29	7.49%
10/9/08	4.12	4.12	3.76	3.87	412,865	-0.14	-3.49%
10/8/08	3.88	4.28	3.88	4.01	659,190	0.08	2.04%
10/7/08	4.23	4.49	3.90	3.93	330,146	-0.29	-6.87%
10/6/08	4.40	4.72	3.88	4.22	471,318	-0.23	-5.17%
10/3/08	4.74	4.93	4.44	4.45	218,008	-0.23	-4.91%
10/2/08	5.06	5.12	4.64	4.68	354,875	-0.41	-8.06%
10/1/08	5.27	5.27	4.92	5.09	315,942	-0.27	-5.04%
9/30/08	5.09	5.37	4.92	5.36	204,915	0.31	6.14%
9/29/08	5.64	5.92	5.00	5.05	355,077	-0.66	-11.56%
9/26/08	5.74	5.75	5.65	5.71	185,624	-0.06	-1.04%
9/25/08	5.99	6.01	5.75	5.77	256,964	-0.15	-2.53%
9/24/08	5.99	6.33	5.91	5.92	191,956	-0.07	-1.17%
9/23/08	6.27	6.48	5.99	5.99	264,022	-0.30	-4.77%
9/22/08	6.79	6.79	6.22	6.29	276,153	-0.48	-7.09%
9/19/08	6.85	7.00	6.69	6.77	609,903	0.15	2.27%
9/18/08	6.45	6.66	6.21	6.62	450,472	0.36	5.75%
9/17/08	6.57	6.61	6.26	6.26	301,929	-0.44	-6.57%
9/16/08	6.84	6.87	6.63	6.70	316,443	-0.23	-3.32%
9/15/08	7.23	7.41	6.92	6.93	124,072	-0.47	-6.35%
9/12/08	7.48	7.61	7.29	7.40	123,830	-0.16	-2.12%
9/11/08	7.31	7.58	7.25	7.56	175,872	0.12	1.61%
9/10/08	7.34	7.62	7.22	7.44	257,781	0.24	3.33%
9/9/08	7.58	7.79	7.20	7.20	263,151	-0.32	-4.26%
9/8/08	7.51	7.60	7.31	7.52	134,849	0.21	2.87%
9/5/08	7.42	7.42	7.16	7.31	182,776	-0.18	-2.40%
9/4/08	7.61	7.71	7.33	7.49	229,917	-0.21	-2.73%
9/3/08	7.52	7.80	7.46	7.70	237,046	0.14	1.85%
9/2/08	7.55	7.88	7.38	7.56	144,754	0.04	0.53%
8/29/08	7.65	7.65	7.28	7.52	195,808	-0.17	-2.21%
8/28/08	7.45	7.70	7.34	7.69	231,745	0.25	3.36%
8/27/08	7.38	7.61	7.35	7.44	172,402	0.08	1.09%
8/26/08	7.54	7.69	7.30	7.36	370,477	-0.20	-2.65%
8/25/08	7.80	7.80	7.52	7.56	162,610	-0.24	-3.08%
8/22/08	7.59	7.92	7.59	7.80	175,733	0.24	3.17%
8/21/08	7.40	7.67	7.34	7.56	171,744	0.07	0.93%
8/20/08	7.47	7.51	7.31	7.49	202,653	0.05	0.67%
8/19/08	7.54	7.54	7.34	7.44	143,296	-0.16	-2.11%
8/18/08	7.76	7.83	7.58	7.60	268,130	-0.16	-2.06%
8/15/08	7.86	7.92	7.60	7.76	294,222	-0.02	-0.26%
8/14/08	7.63	7.94	7.56	7.78	315,667	0.06	0.78%
8/13/08	7.49	7.74	7.48	7.72	207,956	0.23	3.07%
8/12/08	7.49	7.58	7.26	7.49	213,420	-0.01	-0.13%
8/11/08	7.11	7.65	7.06	7.50	250,717	0.39	5.49%
8/8/08	7.08	7.18	7.00	7.11	277,852	0.05	0.71%
8/7/08	6.94	7.08	6.85	7.06	350,620	0.07	1.00%
8/6/08	6.97	7.00	6.89	6.99	250,940	-0.01	-0.14%
8/5/08	6.88	7.00	6.73	7.00	375,828	0.22	3.24%
8/4/08	6.97	7.00	6.77	6.78	381,342	-0.22	-3.14%
8/1/08	6.92	7.00	6.79	7.00	206,375	0.09	1.30%
7/31/08	6.74	7.00	6.74	6.91	243,440	0.08	1.17%
7/30/08	6.98	7.05	6.80	6.83	444,209	-0.13	-1.87%
7/29/08	6.75	7.01	6.73	6.96	296,992	0.21	3.11%
7/28/08	6.81	6.9295	6.635	6.75	657,074	-0.12	-1.75%
7/25/08	6.65	7.32	6.61	6.87	485,630	0.17	2.54%
7/24/08	6.63	6.95	6.60	6.70	500,012	-0.04	-0.59%
7/23/08	6.63	7.00	6.60	6.74	256,223	-0.02	-0.30%
7/22/08	6.26	6.81	6.16	6.76	517,629	0.46	7.30%
7/21/08	6.01	6.33	6.01	6.30	258,761	0.30	5.00%
7/18/08	6.18	6.18	5.99	6.00	470,210	-0.18	-2.91%
7/17/08	6.35	6.40	6.06	6.18	288,586	-0.13	-2.06%
7/16/08	6.20	6.38	6.08	6.31	265,998	0.15	2.44%
7/15/08	5.92	6.35	5.92	6.16	472,308	0.15	2.50%
7/14/08	5.93	6.38	6.00	6.01	473,860	–	–