FalconStor Software (FALC) Stock Chart & Stock Price History $1.74 -0.03 (-1.69%) As of 01/29/2025 03:56 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsSEC FilingsShort Interest FalconStor Software Stock Price Performance 5 Day Performance-1.97%1 Month Performance-13.00%3 Month Performance+20.00%6 Month Performance-20.55%Year-To-Date PerformanceN/A1 Year Performance+30.83% Receive FALC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter. Email Address FALC Stock Chart for Thursday, January, 30, 2025 FALC Chart by TradingView FalconStor Software Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/30/2025$1.74$1.74$1.85$1.7411,000 shs$12.42 million01/29/2025$1.77$1.74-1.69%$1.85$1.7411,000 shs$12.42 million01/28/2025$1.78$1.77-0.28%$1.77$1.70200 shs$12.64 million01/27/2025$1.78$1.78$1.78$1.401,200 shs$12.67 million01/24/2025$1.85$1.78-4.05%$1.78$1.401,200 shs$12.67 million01/21/2025$1.85$1.85$1.85$1.853 shs$13.21 million01/20/2025$1.85$1.85$1.85$1.853 shs$13.21 million01/17/2025$1.85$1.85$1.85$1.85100 shs$13.21 million01/16/2025$1.90$1.85-2.63%$1.85$1.85100 shs$13.21 million01/15/2025$1.95$1.90-2.56%$1.90$1.90300 shs$13.57 million Get the Latest News and Ratings for FALC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter. 01/14/2025$1.36$1.95+43.38%$2.00$1.951,800 shs$13.93 million01/13/2025$1.36$1.36$1.36$1.369 shs$9.72 million01/06/2025$1.36$1.36$1.36$1.36189 shs$9.72 million01/03/2025$2.00$1.36-32.00%$1.36$1.36189 shs$9.72 million01/02/2025$2.00$2.00$2.00$2.0011 shs$14.29 million01/01/2025$2.00$2.00$2.00$2.0011 shs$14.29 million12/30/2024$2.00$2.00$2.00$1.361,631 shs$14.29 million Related Companies Microsoft Stock Chart Oracle Stock Chart ServiceNow Stock Chart Fortinet Stock Chart Axon Enterprise Stock Chart Commvault Systems Stock Chart Qualys Stock Chart C3.ai Stock Chart Progress Software Stock Chart Duos Technologies Group Stock Chart Receive FALC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:FALC) was last updated on 1/30/2025 by MarketBeat.com Staff From Our PartnersTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredAlert: DOGE goes live"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...Altimetry | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredTrump’s New AI Move Could Trigger Massive Melt UPIn his first week in office, President Trump already revoked President Biden's disastrous AI executive order.....InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FalconStor Software, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share FalconStor Software With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
