FalconStor Software (FALC) Stock Chart & Stock Price History $1.45 0.00 (0.00%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsSEC FilingsShort Interest FalconStor Software Stock Price Performance5 Day Performance-2.03%1 Month Performance+4.32%3 Month Performance-21.62%6 Month Performance-35.56%Year-To-Date Performance+8.21%1 Year Performance+40.78% 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 Email Address Ad Crypto 101 MediaMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…All you have to do is claim your free ticket to the event now… FALC Stock Chart for Saturday, November, 2, 2024 FALC Chart by TradingView FalconStor Software Share 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 Capitalization10/30/2024$1.45$1.45$1.45$1.452,008 shs$10.36 million10/29/2024$1.48$1.45-2.03%$1.45$1.452,008 shs$10.35 million10/28/2024$1.48$1.48$1.48$1.4830 shs$10.57 million10/24/2024$1.48$1.48$1.48$1.486 shs$10.56 million10/23/2024$1.48$1.48$1.48$1.481 shs$10.56 million10/18/2024$1.48$1.48$1.48$1.48100 shs$10.56 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. 10/17/2024$1.39$1.48+6.47%$1.48$1.48100 shs$10.56 million10/16/2024$1.39$1.39$1.39$1.3918 shs$9.92 million10/15/2024$1.39$1.39$1.39$1.391 shs$9.92 million10/14/2024$1.39$1.39$1.39$1.391 shs$9.93 million10/10/2024$1.39$1.39$1.39$1.3912 shs$9.92 million10/08/2024$1.39$1.39$1.39$1.393 shs$9.92 million10/03/2024$1.39$1.39$1.39$1.2410,098 shs$9.92 million10/02/2024$1.25$1.39+11.20%$1.39$1.2410,098 shs$9.92 million10/01/2024$1.25$1.25$1.25$1.251,253 shs$8.92 million09/30/2024$1.25$1.25$1.25$1.251,253 shs$8.92 million09/27/2024$1.25$1.25$1.25$1.2426,500 shs$8.91 million09/26/2024$1.25$1.25$1.25$1.25500 shs$8.91 million09/25/2024$1.25$1.25$1.25$1.252 shs$8.91 million09/24/2024$1.25$1.25$1.25$1.2540 shs$8.92 million09/23/2024$1.25$1.25$1.25$1.2540 shs$8.92 million09/20/2024$1.25$1.25$1.25$1.254 shs$8.92 million09/18/2024$1.25$1.25$1.25$1.206,217 shs$8.92 million09/17/2024$1.25$1.25$1.25$1.206,217 shs$8.92 million09/16/2024$1.38$1.25-9.41%$1.25$1.057,500 shs$8.92 million09/13/2024$1.50$1.38-8.01%$1.38$1.203,570 shs$9.84 million09/11/2024$1.50$1.50$1.50$1.501 shs$10.70 million09/09/2024$1.50$1.50$2.20$1.221,300 shs$10.70 million09/06/2024$1.32$1.50+13.64%$2.20$1.221,325 shs$10.70 million08/29/2024$1.25$1.32+5.60%$1.32$1.32500 shs$9.42 million08/28/2024$1.25$1.25$1.25$1.25150 shs$8.92 million08/26/2024$1.25$1.25$1.25$1.2515 shs$8.92 million08/23/2024$1.25$1.25$1.60$1.256,185 shs$8.92 million08/22/2024$1.59$1.25-21.38%$1.60$1.256,185 shs$8.92 million08/21/2024$1.86$1.59-14.51%$1.59$1.333,995 shs$11.35 million08/20/2024$1.86$1.86$1.86$1.861 shs$13.27 million08/16/2024$1.86$1.86$1.86$1.8620 shs$13.27 million08/15/2024$1.86$1.86$1.86$1.861 shs$13.27 million08/14/2024$1.86$1.86$1.86$1.861 shs$13.27 million08/13/2024$1.86$1.86$1.86$1.861 shs$13.27 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.08/09/2024$1.86$1.86$1.86$1.86400 shs$13.27 million08/08/2024$1.86$1.86-0.01%$1.86$1.86400 shs$13.27 million08/07/2024$2.03$1.86-8.15%$2.10$1.86684 shs$13.27 million08/06/2024$2.03$2.03$2.03$2.00310 shs$14.45 million08/05/2024$1.85$2.03+9.46%$2.03$2.00310 shs$14.45 million08/02/2024$1.85$1.85$2.11$1.392,300 shs$13.19 million08/01/2024$2.42$1.85-23.55%$2.11$1.392,300 shs$13.19 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 Gorilla Technology 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | 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 | 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.
