FalconStor Software (FALC) Stock Chart & Stock Price History $1.93 -0.04 (-2.03%) As of 08/11/2025 03:48 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsSEC FilingsShort InterestBuy This Stock FalconStor Software Stock Price Performance The FalconStor Software (FALC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.77%, with a year-to-date return of -3.50%. In the past month, the stock has decreased 8.96%, reflecting recent market activity. As of the latest close, FalconStor Software traded at $1.93 with a market cap of $13.80 million and volume of 289 shares. Five years ago, the stock traded at $4.55, representing a 57.58% decrease over that period. At the time, it had a market cap of $26.58 million and a volume of 693 shares. Receive FALC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.32%1 Month Performance-8.96%3 Month Performance+53.17%Year-To-Date PerformanceN/A1 Year Performance+3.77%5 Year Performance-57.58% FALC Stock Chart for Wednesday, August, 13, 2025 FALC Chart by TradingView FalconStor Software Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/12/2025$1.93$1.93$1.93$1.93289 shs$13.80 million08/11/2025$1.97$1.93-2.03%$1.93$1.93289 shs$13.80 million08/08/2025$1.85$1.85$2.25$1.605,532 shs$13.23 million08/07/2025$2.58$1.85-28.29%$2.25$1.605,532 shs$18.45 million08/06/2025$2.58$2.58$2.58$2.58182 shs$18.45 million08/05/2025$2.25$2.58+14.67%$2.58$2.58182 shs$18.45 million08/04/2025$2.75$2.25-18.18%$2.25$2.25900 shs$16.09 million08/01/2025$2.18$2.75+26.15%$2.79$2.061,910 shs$19.66 million07/31/2025$2.18$2.18$2.18$2.1820 shs$15.59 million07/30/2025$2.18$2.18$2.25$2.031,300 shs$15.59 million Get the Latest News and Ratings for FALC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter. 07/29/2025$2.21$2.18-1.36%$2.25$2.031,300 shs$15.59 million07/28/2025$2.05$2.21+7.80%$2.21$1.91200 shs$15.80 million07/25/2025$2.16$2.05-5.09%$2.05$2.051,001 shs$14.66 million07/24/2025$1.98$2.16+9.20%$2.16$2.06500 shs$15.44 million07/23/2025$1.85$1.98+6.77%$1.98$1.98300 shs$14.13 million07/22/2025$1.85$1.85$1.85$1.8535 shs$13.25 million07/21/2025$1.85$1.85$1.85$1.8522 shs$13.25 million07/18/2025$1.85$1.85$1.85$1.85125 shs$13.25 million07/17/2025$2.12$1.85-12.62%$1.85$1.85125 shs$13.24 million07/16/2025$2.12$2.12$2.12$2.1270 shs$15.16 million07/15/2025$2.12$2.12$2.12$2.125 shs$15.16 million07/14/2025$2.12$2.12$2.12$2.125 shs$15.16 million Related Companies Microsoft Stock Chart Oracle Stock Chart ServiceNow Stock Chart Axon Enterprise Stock Chart Fortinet Stock Chart CommVault Systems Stock Chart Qualys Stock Chart C3.ai Stock Chart Progress Software Stock Chart Intrusion Stock Chart Receive FALC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:FALC) was last updated on 8/13/2025 by MarketBeat.com Staff From Our PartnersYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FalconStor Software, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share FalconStor Software With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access