Go Pro
→ This AI fund sends investors payouts every Thursday (From Investors Alley) (Ad)tc pixel Free FALC Stock Alerts

FalconStor Software (FALC) Stock Chart & Stock Price History

FalconStor Software logo
$2.47 0.00 (0.00%)
As of 07/31/2026
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 10.29%, with a year-to-date return of 114.52%. In the past month, the stock has decreased 3.25%, reflecting recent market activity.

As of the latest close, FalconStor Software traded at $2.47 with a market cap of $17.64 million and volume of 3,181 shares. Five years ago, the stock traded at $4.79, representing a 48.50% decrease over that period. At the time, it had a market cap of $32.52 million and a volume of 151 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
-5.12%
1 Month
Performance
-3.25%
Year-To-Date
Performance
+114.52%
1 Year
Performance
-10.29%
5 Year
Performance
-48.50%

FALC Stock Chart for Sunday, August, 2, 2026

FALC Chart by TradingView

FalconStor Software Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026$2.47$2.47$2.48$2.353,181 shs$17.64 million
07/30/2026$2.48$2.47
-0.52%		$2.48$2.353,181 shs$17.64 million
07/29/2026$2.60$2.48
-4.62%		$2.48$2.48100 shs$17.73 million
07/28/2026$2.60$2.60$2.72$2.552,180 shs$18.59 million
07/27/2026$2.42$2.60
+7.44%		$2.60$2.452,200 shs$18.59 million
07/24/2026$2.45$2.42
-1.22%		$2.42$2.42350 shs$17.30 million
07/23/2026$2.40$2.45
+2.08%		$2.45$2.35600 shs$17.52 million
07/22/2026$2.40$2.40$2.40$2.40500 shs$17.17 million
07/21/2026$2.35$2.40
+2.13%		$2.40$2.40500 shs$17.16 million
07/20/2026$2.35$2.35$2.38$2.3230,305 shs$16.80 million
07/17/2026$2.35$2.35$2.35$2.3335,157 shs$16.80 million
07/16/2026$2.40$2.35
-2.08%		$2.35$2.3335,157 shs$16.81 million
07/15/2026$2.57$2.40
-6.61%		$2.56$2.401,675 shs$17.16 million
07/14/2026$2.57$2.57$2.57$2.5710 shs$18.38 million
07/13/2026$2.57$2.57$2.57$2.57957 shs$18.39 million
07/10/2026$2.60$2.57
-1.15%		$2.57$2.57957 shs$18.39 million
07/09/2026$2.85$2.60
-8.77%		$2.81$2.3712,989 shs$18.59 million
07/08/2026$2.54$2.85
+12.20%		$3.26$2.54638 shs$20.38 million
07/07/2026$2.70$2.54
-5.93%		$2.80$2.541,770 shs$18.17 million
07/06/2026$2.55$2.70
+5.88%		$2.70$2.541,041 shs$19.31 million
07/03/2026$2.55$2.55$2.89$2.528,544 shs$18.24 million
07/02/2026$3.05$2.55
-16.39%		$2.89$2.528,544 shs$18.23 million
07/01/2026$2.90$3.05
+5.17%		$3.05$2.804,133 shs$21.81 million
Related Companies

This page (OTCMKTS:FALC) was last updated on 8/2/2026 by MarketBeat.com Staff.
From Our Partners
AI is not over
Tesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be....
The Oxford Club | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel
The dollar just broke
Bloomberg research shows the U.S. dollar's share of global reserves has fallen to the lowest level this centur...
Porter & Company | Sponsoredtc pixel
Did you forget to grab this?
Most beginners stay stuck on the sidelines for years because no one shows them the simple steps between being ...
Profits Run | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel