Want to see FALC full AI Analyst Report?
FalconStor Software (FALC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.53 | 1.72 | 1.33 | 1.53 | 1.53 | -5.86% | 0 | 0.00 |
| Oct 29, 2026 | 1.50 | 1.62 | 1.43 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.50 | 1.62 | 1.43 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.50 | 1.62 | 1.43 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.50 | 1.62 | 1.43 | 1.62 | 1.62 | -4.71% | 754 | 0.33 |
| Oct 23, 2026 | 1.32 | 1.70 | 1.32 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.32 | 1.70 | 1.32 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.32 | 1.70 | 1.32 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.32 | 1.70 | 1.32 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.32 | 1.70 | 1.32 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.32 | 1.70 | 1.32 | 1.70 | 1.70 | +2.16% | 935 | 0.39 |
| Oct 15, 2026 | 1.41 | 1.66 | 1.35 | 1.66 | 1.66 | -4.91% | 2,980 | 1.05 |
| Oct 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +5.42% | 2,875 | 0.85 |
| Oct 07, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | 100 | 0.03 |
| Oct 06, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +3.55% | 100 | 0.03 |
| Oct 05, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.00% | 150 | 0.04 |
| Oct 02, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.00% | 100 | 0.03 |
| Oct 01, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | +2.42% | 1,346 | 0.37 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.00% | 311 | 0.09 |
| Sep 29, 2026 | 1.48 | 1.65 | 1.17 | 1.65 | 1.65 | -1.79% | 10,414 | 2.91 |
| Sep 28, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -3.45% | 805 | 0.22 |
| Sep 25, 2026 | 1.70 | 1.74 | 1.43 | 1.74 | 1.74 | +2.35% | 2,500 | 0.70 |
| Sep 24, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | +6.25% | 966 | 0.26 |
| Sep 16, 2026 | 1.61 | 1.75 | 1.38 | 1.60 | 1.60 | -13.04% | 2,969 | 0.82 |
| Sep 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +4.37% | 320 | 0.09 |
| Sep 08, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +2.20% | 2,130 | 0.59 |
| Sep 07, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | -0.46% | 0 | 0.00 |
| Sep 03, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -12.03% | 360 | 0.09 |
| Sep 02, 2026 | 1.60 | 1.97 | 1.60 | 1.97 | 1.97 | +16.64% | 1,333 | 0.33 |
| Sep 01, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +5.23% | 201 | 0.05 |
| Aug 31, 2026 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | +0.31% | 0 | 0.00 |
| Aug 27, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | +7.24% | 3,450 | 0.84 |
| Aug 26, 2026 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -3.74% | 4,904 | 1.21 |
| Aug 25, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | +5.44% | 4,655 | 1.16 |
| Aug 24, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | +0.00% | 1,730 | 0.43 |