FalconStor Software, Inc. (FALC)
OTCMKTS · Delayed Price · Currency is USD
1.580
-0.020 (-1.25%)
Dec 16, 2025, 4:00 PM EST
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.60 | 1.60 | 0.90 | 1.58 | 1.58 | -1.25% | 2,275 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.51% | 200 |
| Dec 11, 2025 | 1.45 | 1.73 | 1.45 | 1.73 | 1.73 | -2.81% | 350 |
| Dec 10, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 30.88% | 1,276 |
| Dec 9, 2025 | 1.20 | 1.38 | 1.20 | 1.36 | 1.36 | 14.29% | 4,515 |
| Dec 8, 2025 | 1.18 | 1.19 | 1.08 | 1.19 | 1.19 | 0.85% | 1,596 |
| Dec 5, 2025 | 1.55 | 1.55 | 0.90 | 1.18 | 1.18 | -34.08% | 33,549 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.25 | 1.79 | 1.79 | 1.94% | 9,960 |
| Dec 3, 2025 | 1.42 | 1.93 | 1.19 | 1.76 | 1.76 | 17.07% | 8,410 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 3,775 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 501 |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 115 |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.16% | 532 |
| Nov 21, 2025 | 1.30 | 1.43 | 1.25 | 1.43 | 1.42 | 9.62% | 7,820 |
| Nov 19, 2025 | 1.30 | 1.48 | 1.11 | 1.30 | 1.30 | -17.04% | 11,440 |
| Nov 5, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -5.03% | 202 |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 12.24% | 600 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | 1,237 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | 100 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.58% | 1,331 |
| Oct 29, 2025 | 1.25 | 1.43 | 1.25 | 1.40 | 1.40 | -0.29% | 4,934 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -1.41% | 464 |
| Oct 27, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 5.19% | 200 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 302 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.35 | 1.41 | 1.41 | -0.70% | 782 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 500 |
| Oct 21, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.07% | 1,420 |
| Oct 20, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -18.80% | 2,862 |
| 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 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.83% | 800 |
| Oct 9, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 2.27% | 346 |
| 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 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 205 |
| 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 3, 2025 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | -1.11% | 220 |
| 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 26, 2025 | 1.65 | 1.84 | 1.65 | 1.84 | 1.84 | -5.21% | 1,580 |
| Aug 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 246 |
| Aug 18, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.86% | 3,450 |
| Aug 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92% | 157 |
| Aug 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | 289 |
| Aug 7, 2025 | 2.25 | 2.25 | 1.60 | 1.97 | 1.97 | -23.64% | 5,532 |
| Aug 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 14.67% | 182 |
| Aug 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -18.18% | 900 |
| Aug 1, 2025 | 2.10 | 2.79 | 2.06 | 2.75 | 2.75 | 26.15% | 1,910 |
| Jul 29, 2025 | 2.03 | 2.25 | 2.03 | 2.18 | 2.18 | -1.36% | 1,300 |