Free Trial

FalconStor Software (FALC) Stock Chart & Stock Price History

FalconStor Software logo
$1.26 0.00 (0.00%)
As of 05/22/2025 11:30 AM Eastern

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 decreased 28.81%, with a year-to-date return of -37.00%. In the past month, the stock has increased 3.28%, reflecting recent market activity.

As of the latest close, FalconStor Software traded at $1.26 with a market cap of $9.00 million and volume of 200 shares. Five years ago, the stock traded at $3.80, representing a 66.84% decrease over that period. At the time, it had a market cap of $19.24 million and a volume of 2,413 shares.

Receive FALC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FalconStor Software and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-7.35%
1 Month
Performance
+3.28%
3 Month
Performance
N/A
Year-To-Date
Performance
N/A
1 Year
Performance
N/A
5 Year
Performance
-66.84%

FALC Stock Chart for Friday, May, 23, 2025

FalconStor Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.26$1.26$1.26$1.26200 shs$9.00 million
05/21/2025$1.26$1.26$1.26$1.26100 shs$9.00 million
05/20/2025$1.30$1.26
-3.08%
$1.26$1.26100 shs$9.00 million
05/19/2025$1.36$1.30
-4.41%
$1.30$1.305,099 shs$9.29 million
05/16/2025$1.36$1.36$1.36$1.26798 shs$9.72 million
05/15/2025$1.27$1.36
+6.75%
$1.36$1.26798 shs$9.72 million
05/14/2025$1.26$1.27
+1.11%
$1.27$1.264,780 shs$9.10 million
05/13/2025$1.27$1.26
-0.79%
$1.26$1.261,310 shs$9.00 million
05/09/2025$1.27$1.27$1.27$0.9616,040 shs$9.07 million
05/08/2025$1.29$1.27
-1.55%
$1.27$0.9616,040 shs$9.07 million
05/06/2025$1.29$1.29$1.29$1.2912 shs$9.22 million
05/05/2025$1.29$1.29$1.29$1.291 shs$9.22 million
05/01/2025$1.29$1.29$1.29$1.291,411 shs$9.22 million
04/30/2025$1.29$1.29$1.29$1.291,411 shs$9.22 million
04/29/2025$1.28$1.29
+0.78%
$1.29$1.253,410 shs$9.22 million
04/28/2025$1.22$1.28
+4.92%
$1.28$1.252,457 shs$9.15 million
04/24/2025$1.22$1.22$1.22$1.223 shs$8.72 million
04/23/2025$1.22$1.22$1.22$1.22800 shs$8.72 million
04/22/2025$1.20$1.22
+1.67%
$1.22$1.22800 shs$8.72 million

This page (OTCMKTS:FALC) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners