Top 5 Stocks to Buy Now
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free FALC Stock Alerts

FalconStor Software (FALC) Stock Chart & Stock Price History

FalconStor Software logo
$2.70 0.00 (0.00%)
As of 06/18/2026 11:15 AM Eastern
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 increased 80.00%, with a year-to-date return of 134.78%. In the past month, the stock has decreased 1.82%, reflecting recent market activity.

As of the latest close, FalconStor Software traded at $2.70 with a market cap of $19.32 million and volume of 851 shares. Five years ago, the stock traded at $5.00, representing a 46.00% decrease over that period. At the time, it had a market cap of $26.90 million and a volume of 550 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
+1.50%
1 Month
Performance
-1.82%
3 Month
Performance
+11.34%
Year-To-Date
Performance
+134.78%
1 Year
Performance
N/A
5 Year
Performance
-46.00%

FALC Stock Chart for Sunday, June, 21, 2026

FALC Chart by TradingView

FalconStor Software Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/19/2026$2.70$2.70$2.70$2.64851 shs$19.31 million
06/18/2026$2.66$2.70
+1.50%		$2.70$2.64851 shs$19.32 million
06/17/2026$2.66$2.66$2.66$2.66101 shs$19.02 million
06/16/2026$2.66$2.66$2.66$2.66195 shs$19.02 million
06/15/2026$2.61$2.66
+1.92%		$2.67$2.63726 shs$19.03 million
06/12/2026$2.62$2.61
-0.53%		$2.61$2.61200 shs$18.67 million
06/11/2026$2.63$2.62
-0.24%		$2.64$2.58662 shs$18.76 million
06/10/2026$2.63$2.63$2.66$2.581,975 shs$18.80 million
06/09/2026$2.64$2.63
-0.19%		$2.66$2.581,975 shs$18.82 million
06/08/2026$2.46$2.64
+7.28%		$2.67$2.39680 shs$18.84 million
06/05/2026$2.90$2.46
-15.30%		$2.91$2.1113,380 shs$17.56 million
06/04/2026$2.88$2.90
+0.69%		$2.95$2.8512,516 shs$20.74 million
06/03/2026$2.88$2.88$2.88$2.88128 shs$20.60 million
06/02/2026$2.90$2.88
-0.69%		$2.90$2.841,959 shs$20.75 million
06/01/2026$2.90$2.90$2.90$2.854,813 shs$20.74 million
05/29/2026$2.85$2.90
+1.75%		$2.90$2.882,050 shs$20.74 million
05/28/2026$2.83$2.85
+0.71%		$2.89$2.85644 shs$20.39 million
05/27/2026$2.80$2.83
+1.07%		$2.85$2.821,000 shs$20.23 million
05/26/2026$2.81$2.80
-0.36%		$2.80$2.561,650 shs$20.02 million
05/25/2026$2.81$2.81$2.82$2.801,047 shs$20.10 million
05/22/2026$2.75$2.81
+2.18%		$2.82$2.801,047 shs$20.10 million
05/21/2026$2.87$2.75
-4.18%		$2.75$2.554,687 shs$19.66 million
05/20/2026$2.88$2.87
-0.35%		$2.87$2.702,424 shs$20.52 million
Related Companies

This page (OTCMKTS:FALC) was last updated on 6/21/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
A huge SpaceX error just led one stock to 3X move!
SPCE surged roughly 300% in a single week after investors hunting SpaceX exposure piled into the wrong ticker....
InvestPub | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel