FalconStor Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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