Go Pro
→ The Last Gold Bull Market? (From Paradigm Press) (Ad)tc pixel Free FALC Stock Alerts

FalconStor Software (FALC) Stock Chart & Stock Price History

FalconStor Software logo
$1.70 0.00 (0.00%)
As of 09/18/2026
Compare

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 5.56%, with a year-to-date return of 47.83%. In the past month, the stock has increased 15.65%, reflecting recent market activity.

As of the latest close, FalconStor Software traded at $1.70 with a market cap of $12.17 million and volume of 966 shares. Five years ago, the stock traded at $3.80, representing a 55.26% decrease over that period. At the time, it had a market cap of $26.88 million and a volume of 4 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
Performance
N/A
1 Month
Performance
+15.65%
3 Month
Performance
-37.04%
Year-To-Date
Performance
+47.83%
1 Year
Performance
N/A
5 Year
Performance
-55.26%

FALC Stock Chart for Sunday, September, 20, 2026

FALC Chart by TradingView

FalconStor Software Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$1.70$1.70$1.76$1.70966 shs$12.17 million
09/17/2026$1.60$1.70
+6.25%		$1.76$1.70966 shs$12.17 million
09/16/2026$1.84$1.60
-13.04%		$1.75$1.382,969 shs$11.46 million
09/11/2026$1.84$1.84$1.84$1.8422 shs$13.17 million
09/10/2026$1.84$1.84$1.84$1.84320 shs$13.17 million
09/09/2026$1.76$1.84
+4.37%		$1.84$1.84320 shs$13.17 million
09/08/2026$1.73$1.76
+1.73%		$1.76$1.742,130 shs$12.61 million
09/04/2026$1.73$1.73$1.78$1.73360 shs$12.40 million
09/03/2026$1.97$1.73
-12.03%		$1.78$1.73360 shs$12.39 million
09/02/2026$1.69$1.97
+16.63%		$1.97$1.601,333 shs$14.09 million
09/01/2026$1.60$1.69
+5.57%		$1.69$1.69201 shs$12.08 million
08/28/2026$1.60$1.60$1.60$1.573,450 shs$11.45 million
08/27/2026$1.49$1.60
+7.20%		$1.60$1.573,450 shs$11.44 million
08/26/2026$1.55$1.49
-3.71%		$1.60$1.494,904 shs$10.67 million
08/25/2026$1.47$1.55
+5.44%		$1.55$1.504,655 shs$11.09 million
08/24/2026$1.47$1.47$1.47$1.401,730 shs$10.51 million
08/21/2026$1.47$1.47$1.47$1.47500 shs$10.51 million
08/20/2026$1.47$1.47$1.47$1.47500 shs$10.51 million
08/19/2026$1.45$1.47
+1.17%		$1.47$1.373,203 shs$10.52 million
Related Companies

This page (OTCMKTS:FALC) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
$40,000,000,000,000
The national debt just hit 40 trillion dollars, and the U.S. now spends more on interest payments than on its ...
American Alternative | Sponsoredtc pixel
No Wallstreet. No Advisor. No Problem.
Savings accounts pay just 0.58 percent interest. Andy Howard, co-founder of Meridian Capital, says liquidity p...
Awesomely | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
NVDA CEO says it’s a "once-in-a-generation opportunity"
NVIDIA CEO Jensen Huang calls a little-known AI niche a once-in-a-generation opportunity, and it has nothing t...
Monument Traders Alliance | Sponsoredtc pixel
Before Anthropic becomes impossible to ignore...
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel
Gold majors have a big problem
Newmont spent 15 billion dollars acquiring Newcrest in 2023, the largest deal in gold mining history. Yet prod...
Golden Portfolio | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel