FalconStor Software, Inc. (FALC)
OTCMKTS · Delayed Price · Currency is USD
1.421
-0.329 (-18.80%)
Oct 20, 2025, 3:36 PM EDT
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -18.80% | 2,862 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 16, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -2.78% | 2,010 |
| Oct 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.87% | 850 |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 10 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.83% | 800 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 9, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 2.27% | 346 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 50 |
| Oct 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.39% | 1,244 |
| Sep 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.18% | 110 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1 |
| Sep 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 10 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1 |
| Sep 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 205 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 14 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4 |
| Sep 10, 2025 | 1.60 | 1.80 | 1.56 | 1.80 | 1.80 | 3.75% | 1,200 |
| Sep 9, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | -2.53% | 1,300 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 49 |
| Sep 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 3, 2025 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | -1.11% | 220 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 29, 2025 | 1.62 | 1.80 | 1.61 | 1.80 | 1.80 | -0.55% | 325 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.58% | 165 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 26, 2025 | 1.65 | 1.84 | 1.65 | 1.84 | 1.84 | -5.21% | 1,580 |
| Aug 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 246 |
| Aug 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 3 |
| Aug 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 36 |
| Aug 18, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.86% | 3,450 |
| Aug 15, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 50 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92% | 157 |
| Aug 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | 289 |