Free Trial
→ Trump Treasure April 19 (From Paradigm Press) (Ad) Buy FALC Stock  Free FALC Stock Alerts

FalconStor Software (FALC) Stock Chart & Stock Price History

FalconStor Software logo
$1.37 -0.08 (-5.52%)
As of 04/1/2025 02:03 PM Eastern
Compare

FalconStor Software Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-17.47%
3 Month
Performance
-31.50%
6 Month
Performance
-1.44%
Year-To-Date
Performance
N/A
1 Year
Performance
-27.13%
Receive FALC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter.

FALC Stock Chart for Wednesday, April, 2, 2025

FALC Chart by TradingView
Remove Ads

FalconStor Software Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/01/2025$1.45$1.37
-5.52%		$1.45$1.37400 shs$9.79 million
03/27/2025$1.45$1.45$2.14$1.45260 shs$10.36 million
03/26/2025$1.55$1.45
-6.45%		$2.14$1.45260 shs$10.36 million
03/25/2025$1.55$1.55$1.55$1.55330 shs$11.08 million
03/24/2025$1.53$1.55
+1.31%		$1.55$1.55330 shs$11.08 million
03/21/2025$1.53$1.53$1.53$1.53600 shs$10.93 million
03/20/2025$1.52$1.53
+0.66%		$1.53$1.53600 shs$10.93 million
03/19/2025$1.52$1.52$1.52$1.5225 shs$10.86 million
03/17/2025$1.52$1.52$1.52$1.52100 shs$10.86 million
03/14/2025$1.50$1.52
+1.33%		$1.52$1.52100 shs$10.86 million
03/13/2025$1.50$1.50$1.50$1.452,562 shs$10.72 million
03/12/2025$1.40$1.50
+7.14%		$1.50$1.452,562 shs$10.72 million
03/11/2025$1.59$1.40
-11.95%		$1.45$1.0511,050 shs$10.00 million
03/10/2025$1.59$1.59$1.59$1.5920 shs$11.36 million
03/07/2025$1.59$1.59$1.59$1.171,767 shs$11.36 million
03/06/2025$1.66$1.59
-4.22%		$1.59$1.171,767 shs$11.36 million
03/05/2025$1.66$1.66$1.66$1.662 shs$11.86 million
03/04/2025$1.66$1.66$1.66$1.6640 shs$11.86 million
03/03/2025$1.66$1.66$1.66$1.481,400 shs$11.86 million
Related Companies

This page (OTCMKTS:FALC) was last updated on 4/2/2025 by MarketBeat.com Staff
From Our Partners
Trump Allies Confirm Exec Order 14024 Triggers Dollar Collapse
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
DOGE tax surprise
Elon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...
Altimetry | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
New “Trump” currency proposed in DC
After a massive run-up – tech stocks are crashing. And as you’d suspect, the rich and powerful got out firs...
Paradigm Press | Sponsored
Trump’s Final Plan
Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...
Porter & Company | Sponsored
Oil Surge Predicted... But Are You Ready?
Do you own oil and gas stocks? Or are you thinking about buying some? But it's NOT oil stocks, futures, or ...
The Oxford Club | Sponsored
The real reason gold is soaring (and likely to continue)
Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...
Golden Portfolio | Sponsored