FalconStor Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.44	1.52	1.27	1.52	1.52	-7.88%	18,998
Aug 13, 2026	1.45	1.65	1.44	1.65	1.65	15.58%	8,252
Aug 12, 2026	1.43	1.43	1.43	1.43	1.43	0.54%	100
Aug 11, 2026	1.55	1.65	1.29	1.42	1.42	-12.51%	24,738
Aug 10, 2026	1.61	1.62	1.56	1.62	1.62	-	751
Aug 7, 2026	1.60	1.75	1.60	1.62	1.62	-3.51%	16,318
Aug 6, 2026	2.30	2.30	1.51	1.68	1.68	-32.18%	18,140
Aug 5, 2026	2.40	2.48	2.40	2.48	2.48	-	1,189
Aug 4, 2026	2.35	2.48	2.35	2.48	2.48	0.53%	540
Jul 30, 2026	2.38	2.48	2.35	2.47	2.47	-0.52%	3,181
Jul 29, 2026	2.48	2.48	2.48	2.48	2.48	-4.62%	100
Jul 28, 2026	2.59	2.72	2.55	2.60	2.60	-	2,180
Jul 27, 2026	2.45	2.60	2.45	2.60	2.60	7.44%	2,200
Jul 24, 2026	2.42	2.42	2.42	2.42	2.42	-1.22%	350
Jul 23, 2026	2.35	2.45	2.35	2.45	2.45	2.08%	600
Jul 21, 2026	2.40	2.40	2.40	2.40	2.40	2.13%	500
Jul 20, 2026	2.35	2.38	2.32	2.35	2.35	-	30,305
Jul 16, 2026	2.35	2.35	2.33	2.35	2.35	-2.08%	35,157
Jul 15, 2026	2.56	2.56	2.40	2.40	2.40	-6.61%	1,675
Jul 10, 2026	2.57	2.57	2.57	2.57	2.57	-1.15%	957
Jul 9, 2026	2.81	2.81	2.37	2.60	2.60	-8.77%	12,989
Jul 8, 2026	2.54	3.26	2.54	2.85	2.85	12.20%	638
Jul 7, 2026	2.65	2.80	2.54	2.54	2.54	-5.93%	1,770
Jul 6, 2026	2.70	2.70	2.54	2.70	2.70	5.88%	1,041
Jul 2, 2026	2.89	2.89	2.53	2.55	2.55	-16.39%	8,544
Jul 1, 2026	2.83	3.05	2.80	3.05	3.05	5.17%	4,133
Jun 26, 2026	2.83	2.90	2.83	2.90	2.90	3.57%	1,104
Jun 25, 2026	2.67	2.90	2.67	2.80	2.80	4.87%	1,893
Jun 24, 2026	2.67	2.67	2.67	2.67	2.67	-1.11%	353
Jun 22, 2026	2.70	2.70	2.70	2.70	2.70	-	1,975
Jun 18, 2026	2.65	2.70	2.64	2.70	2.70	1.50%	851
Jun 17, 2026	2.66	2.66	2.66	2.66	2.66	-	101
Jun 16, 2026	2.66	2.66	2.66	2.66	2.66	-	195
Jun 15, 2026	2.63	2.67	2.63	2.66	2.66	1.92%	726
Jun 12, 2026	2.61	2.61	2.61	2.61	2.61	1.16%	200
Jun 11, 2026	2.62	2.64	2.58	2.58	2.58	-1.90%	662
Jun 9, 2026	2.58	2.66	2.58	2.63	2.63	-0.19%	1,975
Jun 8, 2026	2.39	2.67	2.39	2.64	2.64	7.28%	680
Jun 5, 2026	2.91	2.91	2.11	2.46	2.46	-15.30%	13,380
Jun 4, 2026	2.85	2.95	2.85	2.90	2.90	0.69%	12,516
Jun 3, 2026	2.88	2.88	2.88	2.88	2.88	-	128
Jun 2, 2026	2.90	2.90	2.84	2.88	2.88	-0.69%	1,959
Jun 1, 2026	2.85	2.90	2.85	2.90	2.90	-	4,813
May 29, 2026	2.88	2.90	2.88	2.90	2.90	1.75%	2,050
May 28, 2026	2.85	2.89	2.85	2.85	2.85	0.71%	644
May 27, 2026	2.82	2.85	2.82	2.83	2.83	1.07%	1,000
May 26, 2026	2.56	2.80	2.56	2.80	2.80	-0.36%	1,650
May 22, 2026	2.82	2.82	2.80	2.81	2.81	2.18%	1,047
May 21, 2026	2.60	2.75	2.55	2.75	2.75	-4.18%	4,687
May 20, 2026	2.72	2.87	2.70	2.87	2.87	-0.35%	2,424