FalconStor Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.80	2.89	2.80	2.88	2.88	-0.35%	2,722
May 18, 2026	2.85	2.90	2.81	2.89	2.89	1.40%	7,174
May 15, 2026	2.87	2.87	2.73	2.85	2.85	-	1,003
May 14, 2026	1.83	2.88	1.83	2.85	2.85	-1.38%	27,259
May 13, 2026	2.94	3.30	2.79	2.89	2.89	1.05%	22,548
May 12, 2026	2.88	3.11	2.85	2.86	2.86	-	21,847
May 11, 2026	2.86	2.88	2.80	2.86	2.86	-0.89%	2,603
May 8, 2026	2.90	2.90	2.70	2.89	2.89	4.17%	8,050
May 7, 2026	2.50	3.25	2.49	2.77	2.77	17.87%	66,914
May 6, 2026	2.35	2.35	2.33	2.35	2.35	-	3,400
May 5, 2026	2.35	2.45	2.35	2.35	2.35	0.04%	2,500
May 4, 2026	2.35	2.40	2.31	2.35	2.35	-0.47%	1,492
May 1, 2026	2.50	2.50	2.10	2.36	2.36	-1.67%	1,540
Apr 27, 2026	2.40	2.40	2.40	2.40	2.40	-	237
Apr 22, 2026	2.40	2.47	2.30	2.40	2.40	-2.83%	2,673
Apr 21, 2026	2.15	2.50	2.15	2.47	2.47	2.92%	6,771
Apr 20, 2026	2.40	2.40	2.40	2.40	2.40	-	506
Apr 17, 2026	2.34	2.40	2.34	2.40	2.40	-1.64%	3,525
Apr 16, 2026	2.25	2.50	2.25	2.44	2.44	-2.40%	1,713
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