FalconStor Software (FALC) Stock Chart & Stock Price History → Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad) Free FALC Stock Alerts $2.05 -0.08 (-3.76%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest FalconStor Software Stock Price Performance5 Day Performance+15.14%1 Month PerformanceN/A3 Month PerformanceN/A6 Month Performance+273.68%Year-To-Date Performance+58.96%1 Year Performance+97.22% 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 Email Address Ad Behind the MarketsBetter than Bitcoin? The Biotech Stock with 46,751% Potential4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>> FALC Stock Chart for Thursday, April, 25, 2024 FALC Chart by TradingView FalconStor Software Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2024$2.13$2.13$2.13$2.1310 shs$15.19 million04/23/2024$2.13$2.13$2.13$2.1310 shs$15.19 million04/22/2024$1.85$2.13+15.14%$2.13$2.13501 shs$15.19 million04/19/2024$1.80$1.85+2.78%$1.95$1.852,844 shs$13.19 million04/18/2024$1.64$1.80+9.76%$1.80$1.80300 shs$12.83 million04/17/2024$1.64$1.64$1.64$1.6433 shs$11.69 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. 04/12/2024$1.64$1.64$1.64$1.6433 shs$11.69 million04/10/2024$1.64$1.64$1.64$1.64351 shs$11.70 million04/09/2024$1.88$1.64-12.77%$1.64$1.64351 shs$11.69 million04/08/2024$1.88$1.88$1.88$1.881 shs$13.40 million04/04/2024$1.88$1.88$1.88$1.881,300 shs$13.40 million04/03/2024$1.88$1.88$1.88$1.621,300 shs$13.40 million04/02/2024$1.90$1.88-1.05%$1.88$1.621,300 shs$13.40 million04/01/2024$2.13$1.90-10.80%$1.90$1.573,039 shs$13.55 million03/22/2024$2.13$2.13$2.13$2.13101 shs$15.19 million03/21/2024$2.15$2.13-0.93%$2.13$2.13101 shs$15.19 million03/20/2024$2.25$2.15-4.44%$2.15$1.89601 shs$15.33 million03/15/2024$2.25$2.25$2.25$2.2524,510 shs$16.04 million03/14/2024$2.25$2.25$2.25$2.2555 shs$16.04 million03/13/2024$2.00$2.25+12.50%$2.40$1.8724,510 shs$16.04 million03/12/2024$1.57$2.00+27.39%$2.00$1.591,230 shs$14.26 million03/11/2024$1.60$1.57-1.88%$1.57$1.483,176 shs$11.20 million03/08/2024$1.60$1.60$1.60$1.6095 shs$11.41 million03/07/2024$1.60$1.60$1.60$1.602,508 shs$11.41 million03/04/2024$1.56$1.60+2.56%$1.60$1.602,508 shs$11.41 million03/01/2024$1.56$1.56$1.56$1.561 shs$11.13 million02/29/2024$1.56$1.56$1.56$1.561 shs$11.12 million02/28/2024$1.56$1.56$1.78$1.418,364 shs$11.12 million02/27/2024$1.80$1.56-13.33%$1.78$1.418,364 shs$11.12 million02/26/2024$1.71$1.80+5.26%$1.80$1.80310 shs$12.83 million02/23/2024$1.33$1.71+28.57%$1.85$1.557,776 shs$12.19 million02/22/2024$1.33$1.33$1.33$1.331 shs$9.48 million02/21/2024$1.33$1.33$1.33$1.335 shs$9.49 million02/16/2024$1.33$1.33$1.33$1.334 shs$9.48 million02/14/2024$1.33$1.33$1.33$1.332 shs$9.48 million02/13/2024$1.33$1.33$1.33$1.3348 shs$9.48 million02/12/2024$1.33$1.33$1.33$1.3340 shs$9.48 million02/09/2024$1.33$1.33$1.33$1.3313 shs$9.48 million02/08/2024$1.33$1.33$1.33$1.336 shs$9.48 million02/07/2024$1.33$1.33$1.33$1.323,200 shs$9.48 millionBetter than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>>02/06/2024$1.33$1.33$1.33$1.323,200 shs$9.48 million02/05/2024$1.33$1.33$1.33$1.332 shs$9.48 million02/02/2024$1.33$1.33$1.33$1.3350 shs$9.48 million01/30/2024$1.33$1.33$1.33$1.332 shs$9.48 million01/29/2024$1.33$1.33$1.33$1.331 shs$9.48 million01/24/2024$1.33$1.33$1.33$1.331 shs$9.48 million Related Companies: iCoreConnect Stock Chart SeaChange International Stock Chart Bridgeline Digital Stock Chart T Stamp Stock Chart Iveda Solutions Stock Chart Destiny Media Technologies Stock Chart Moatable Stock Chart GSE Systems Stock Chart Moatable Stock Chart hopTo 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 4/25/2024 by MarketBeat.com Staff From Our PartnersThese AI trades triggered this morning (545% return)Prosper Trading AcademyConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe A.I. story nobody is telling you (Read ASAP)TradeSmithHe Is Giving Away BitcoinCrypto Swap ProfitsJim Cramer’s “The Biggest Drug Ever”Behind the MarketsYour Money is Not SafeAmerican AlternativeThe AI stock to buy right nowStockEarningsThe only accurate crypto trading system I know …Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.