FalconStor Software, Inc. (FALC)
OTCMKTS · Delayed Price · Currency is USD
1.700
+0.036 (2.16%)
At close: Oct 16, 2026
FalconStor Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.32 | 1.70 | 1.32 | 1.70 | 1.70 | 2.16% | 935 |
| Oct 15, 2026 | 1.41 | 1.66 | 1.35 | 1.66 | 1.66 | -4.91% | 2,980 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | 2,875 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | 100 |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 100 |
| Oct 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 150 |
| Oct 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 100 |
| Oct 1, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | 1,346 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 311 |
| Sep 29, 2026 | 1.48 | 1.65 | 1.17 | 1.65 | 1.65 | -1.79% | 10,414 |
| Sep 28, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -3.45% | 805 |
| Sep 25, 2026 | 1.70 | 1.74 | 1.43 | 1.74 | 1.74 | 2.35% | 2,500 |
| Sep 17, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | 6.25% | 966 |
| Sep 16, 2026 | 1.61 | 1.75 | 1.38 | 1.60 | 1.60 | -13.04% | 2,969 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.37% | 320 |
| Sep 8, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.73% | 2,130 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -12.03% | 360 |
| Sep 2, 2026 | 1.60 | 1.97 | 1.60 | 1.97 | 1.97 | 16.63% | 1,333 |
| Sep 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.57% | 201 |
| Aug 27, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 7.20% | 3,450 |
| Aug 26, 2026 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -3.71% | 4,904 |
| Aug 25, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 5.44% | 4,655 |
| Aug 24, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | - | 1,730 |
| Aug 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 500 |
| Aug 19, 2026 | 1.39 | 1.47 | 1.37 | 1.47 | 1.47 | 1.17% | 3,203 |
| Aug 18, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | -1.22% | 1,402 |
| Aug 17, 2026 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | -3.22% | 2,823 |
| 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 |