FalconStor Software, Inc. (FALC)
OTCMKTS · Delayed Price · Currency is USD
2.500
0.00 (0.00%)
Apr 15, 2026, 9:30 AM EST
FalconStor Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | - |
| Apr 14, 2026 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | - | 1,201 |
| Apr 13, 2026 | 1.95 | 2.50 | 1.95 | 2.50 | 2.50 | - | 6,685 |
| Apr 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 5,650 |
| Apr 9, 2026 | 2.50 | 2.60 | 2.25 | 2.50 | 2.50 | - | 22,556 |
| Apr 8, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 4.60% | 5,300 |
| Apr 7, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.70% | 1,063 |
| Apr 6, 2026 | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | -0.84% | 600 |
| Mar 31, 2026 | 2.35 | 2.37 | 2.30 | 2.37 | 2.37 | 4.31% | 1,500 |
| Mar 25, 2026 | 2.44 | 2.45 | 2.15 | 2.27 | 2.27 | -6.31% | 6,191 |
| Mar 18, 2026 | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | -1.02% | 337 |
| Mar 13, 2026 | 2.40 | 2.46 | 2.38 | 2.45 | 2.45 | 8.89% | 1,052 |
| Mar 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.31% | 205 |
| Mar 11, 2026 | 2.10 | 2.28 | 1.90 | 2.22 | 2.22 | 16.89% | 22,105 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 2.70% | 920 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 303 |
| Mar 6, 2026 | 1.92 | 2.00 | 1.89 | 1.90 | 1.90 | -1.55% | 11,826 |
| Mar 5, 2026 | 1.75 | 2.00 | 1.75 | 1.93 | 1.93 | 10.92% | 57,685 |
| Mar 4, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 4.19% | 1,304 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 3.09% | 800 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 360 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 330 |
| 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 |