FalconStor Software (FALC) Stock Chart & Stock Price History $1.78 0.00 (0.00%) As of 09/26/2025 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 42.40%, with a year-to-date return of -11.00%. In the past month, the stock has decreased 1.11%, reflecting recent market activity. As of the latest close, FalconStor Software traded at $1.78 with a market cap of $12.73 million and volume of 0 shares. Five years ago, the stock traded at $4.00, representing a 55.50% decrease over that period. At the time, it had a market cap of $23.68 million and a volume of 198 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance0.00%1 Month Performance-1.11%3 Month Performance+7.88%Year-To-Date PerformanceN/A1 Year Performance+42.40%5 Year Performance-55.50% FALC Stock Chart for Monday, September, 29, 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 Capitalization09/29/2025$1.78$1.78$1.78$1.7810 shs$12.73 million09/24/2025$1.78$1.78$1.78$1.781 shs$12.73 million09/23/2025$1.78$1.78$1.78$1.78205 shs$12.73 million09/22/2025$1.80$1.78-1.11%$1.78$1.78205 shs$12.73 million09/16/2025$1.80$1.80$1.80$1.8014 shs$12.87 million09/12/2025$1.80$1.80$1.80$1.561,200 shs$12.87 million09/11/2025$1.80$1.80$1.80$1.561,200 shs$12.87 million09/10/2025$1.74$1.80+3.75%$1.80$1.561,200 shs$12.87 million09/09/2025$1.78$1.74-2.53%$1.74$1.601,300 shs$12.41 million09/08/2025$1.78$1.78$1.78$1.7849 shs$12.73 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. 09/04/2025$1.78$1.78$1.78$1.62220 shs$12.73 million09/03/2025$1.80$1.78-1.11%$1.78$1.62220 shs$12.73 million09/02/2025$1.80$1.80$1.80$1.61325 shs$12.87 million09/01/2025$1.80$1.80$1.80$1.61325 shs$12.87 million08/29/2025$1.81$1.80-0.55%$1.80$1.61325 shs$12.87 million08/28/2025$1.84$1.81-1.60%$1.81$1.81165 shs$12.94 million Related Companies Microsoft Stock Chart Oracle Stock Chart ServiceNow Stock Chart Fortinet Stock Chart Axon Enterprise 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 9/29/2025 by MarketBeat.com Staff From Our PartnersTrump’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 | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | 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 | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | Sponsored2013 Bitcoin miner reveals his trading system (free)There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...Crypto Swap Profits | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...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.
