FalconStor Software (FALC) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free FALC Stock Alerts $1.77 0.00 (0.00%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisChartEarningsFinancialsSEC FilingsShort InterestStock AnalysisChartEarningsFinancialsSEC FilingsShort Interest FalconStor Software Stock Price Performance5 Day Performance-4.32%1 Month PerformanceN/A3 Month Performance+33.08%6 Month Performance+38.28%Year-To-Date Performance+32.09%1 Year Performance+128.98% 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 Banyan Hill PublishingForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadThe AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.Get the full story here. FALC Stock Chart for Wednesday, May, 15, 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 Capitalization05/14/2024$1.77$1.77$1.77$1.77101 shs$12.62 million05/13/2024$1.75$1.77+1.14%$1.77$1.77101 shs$12.62 million05/10/2024$1.85$1.75-5.41%$1.75$1.75320 shs$12.49 million05/09/2024$2.45$1.85-24.49%$2.02$1.363,964 shs$13.20 million05/08/2024$2.25$2.45+8.89%$2.45$2.45404 shs$17.47 million05/07/2024$2.25$2.25$2.25$2.252 shs$16.04 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. 05/06/2024$2.25$2.25$2.25$2.2577 shs$16.04 million05/03/2024$2.25$2.25$2.25$2.2577 shs$16.04 million05/02/2024$2.25$2.25$2.45$2.17900 shs$16.04 million05/01/2024$2.45$2.25-8.16%$2.45$2.17900 shs$16.04 million04/30/2024$2.50$2.45-2.00%$2.45$2.45100 shs$17.47 million04/29/2024$2.05$2.50+21.95%$2.50$2.50200 shs$17.83 million04/26/2024$2.05$2.05$2.11$2.05600 shs$14.62 million04/25/2024$2.13$2.05-3.76%$2.11$2.05600 shs$14.63 million04/24/2024$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 million04/12/2024$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 millionAmerica’s worst nightmare? (Ad)What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.Click here to watch this bombshell exposé now.02/29/2024$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 million Related Companies: Moatable Stock Chart SeaChange International Stock Chart Bridgeline Digital Stock Chart Iveda Solutions Stock Chart iCoreConnect Stock Chart Destiny Media Technologies Stock Chart Datasea Stock Chart GSE Systems Stock Chart T Stamp Stock Chart CLPS Incorporation 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 5/15/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmithBuy this small stock before coming AI Tidal WaveChaikin Analytics 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.
