Free Trial
→ New “Trump” currency proposed in DC (From Paradigm Press) (Ad) Buy FALC Stock  Free FALC Stock Alerts

FalconStor Software (FALC) Stock Chart & Stock Price History

FalconStor Software logo
$1.22 0.00 (0.00%)
As of 04/24/2025
Compare

FalconStor Software Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-21.29%
3 Month
Performance
-31.27%
6 Month
Performance
N/A
Year-To-Date
Performance
N/A
1 Year
Performance
-40.49%
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 Friday, April, 25, 2025

FALC Chart by TradingView

FalconStor Software Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$1.22$1.22$1.22$1.223 shs$8.72 million
04/23/2025$1.22$1.22$1.22$1.22800 shs$8.72 million
04/22/2025$1.20$1.22
+1.67%		$1.22$1.22800 shs$8.72 million
04/21/2025$1.39$1.20
-13.67%		$1.20$1.20400 shs$8.57 million
04/16/2025$1.39$1.39$1.39$1.39100 shs$9.93 million
04/15/2025$1.39$1.39$1.39$1.39100 shs$9.93 million
04/11/2025$1.39$1.39$1.39$1.3910 shs$9.93 million
04/09/2025$1.39$1.39$1.39$1.3917 shs$9.93 million
04/09/2025$1.39$1.39$1.39$1.3917 shs$9.93 million
04/08/2025$1.39$1.39$1.40$1.39502 shs$9.93 million
04/08/2025$1.39$1.39$1.40$1.39502 shs$9.93 million
04/07/2025$1.40$1.39
-0.71%		$1.40$1.39502 shs$9.93 million
04/04/2025$1.37$1.40
+2.19%		$1.41$1.404,028 shs$10.00 million
04/02/2025$1.37$1.37$1.45$1.37400 shs$9.79 million
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
Related Companies

This page (OTCMKTS:FALC) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
"I'm risking my reputation on this"
I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...
Crypto 101 Media | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Trump purposefully forcing markets to crash…
Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...
Porter & Company | Sponsored