FalconStor Software, Inc. (FALC)
OTCMKTS · Delayed Price · Currency is USD
1.510
-0.190 (-11.18%)
Feb 13, 2026, 1:39 PM EST
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.66% | 511 |
| Feb 6, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 4.81% | 484 |
| Feb 5, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.13% | 740 |
| Feb 4, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | -2.54% | 1,100 |
| Feb 3, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 4.11% | 395 |
| Feb 2, 2026 | 1.41 | 1.52 | 1.41 | 1.51 | 1.51 | -1.31% | 1,167 |
| Jan 30, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 7.37% | 824 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.43 | 1.43 | 1.43 | -17.15% | 849 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.06% | 1,133 |
| Jan 27, 2026 | 1.51 | 1.72 | 1.51 | 1.72 | 1.72 | 4.94% | 2,350 |
| Jan 26, 2026 | 1.49 | 1.64 | 1.49 | 1.64 | 1.64 | 10.07% | 2,800 |
| Jan 23, 2026 | 1.50 | 1.63 | 1.49 | 1.49 | 1.49 | 1.36% | 2,501 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 215 |
| Jan 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 216 |
| Jan 16, 2026 | 1.47 | 1.56 | 1.45 | 1.47 | 1.47 | -1.34% | 7,100 |
| Jan 15, 2026 | 1.22 | 1.74 | 1.17 | 1.49 | 1.49 | 18.25% | 17,296 |
| Jan 14, 2026 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 9.57% | 2,737 |
| Jan 13, 2026 | 1.06 | 1.15 | 1.05 | 1.15 | 1.15 | 1.86% | 8,996 |
| Jan 12, 2026 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | -9.68% | 1,770 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 1,000 |
| Jan 8, 2026 | 1.15 | 1.22 | 1.06 | 1.22 | 1.22 | -3.17% | 16,637 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 1.78% | 4,004 |
| Jan 6, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | -1.75% | 404 |
| Jan 5, 2026 | 1.13 | 1.28 | 1.13 | 1.26 | 1.26 | 9.57% | 2,089 |
| Dec 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 439 |
| Dec 30, 2025 | 1.07 | 1.09 | 1.00 | 1.05 | 1.05 | 0.96% | 40,616 |
| Dec 29, 2025 | 1.20 | 1.42 | 1.03 | 1.04 | 1.04 | -25.71% | 22,260 |
| Dec 22, 2025 | 1.10 | 1.40 | 1.10 | 1.40 | 1.40 | 2.94% | 452 |
| Dec 18, 2025 | 1.40 | 1.68 | 1.06 | 1.36 | 1.36 | -13.92% | 7,991 |
| 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 |