Stock listing
OTC:FALC FalconStor Software, Inc. Stock
Follow FalconStor Software, Inc. into a list and get an email when it puts out news.
Share price · OTC:FALC
$1.50 USD -0.20 (-11.8%)
Close on Oct 26, 2026
- Day range
- $1.49 – $1.50 USDOct 26, 2026
- Volume
- 317 sharesOct 26, 2026
- Market cap
- $10.73M USDAt the close on Oct 26, 2026 · price × 7.15M shares outstanding
- 52-week range
- $0.90 – $3.30 USDLowest and highest trades, Oct 27, 2025 – Oct 26, 2026
- Traded on an average day
- $3,798 USDMedian day 300 shares · 21 days with no trades · last 3 months, Jul 27, 2026 – Oct 26, 2026
Daily closes
Last 3 months, Jul 27, 2026 – Oct 26, 2026 · OTC:FALC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.50 | -0.20 | -11.8% | $1.485 | $1.50 | $1.485 | 317 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 2 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | +0.04 | +2.4% | $1.32 | $1.70 | $1.32 | 900 | |
| $1.66 | -0.09 | -5.1% | $1.41 | $1.66 | $1.35 | 3,000 | |
| $1.75 | 0.00 | 0.0% | $1.75 | $1.75 | $1.75 | 0 | |
| $1.75 | 0.00 | 0.0% | $1.75 | $1.75 | $1.75 | 0 | |
| $1.75 | 0.00 | 0.0% | $1.75 | $1.75 | $1.75 | 0 | |
| $1.75 | 0.00 | 0.0% | $1.75 | $1.75 | $1.75 | 0 | |
| $1.75 | +0.09 | +5.4% | $1.75 | $1.75 | $1.75 | 2,900 | |
| $1.66 | -0.09 | -5.1% | $1.66 | $1.66 | $1.66 | 100 | |
| $1.75 | +0.06 | +3.6% | $1.75 | $1.75 | $1.75 | 100 | |
| $1.69 | 0.00 | 0.0% | $1.69 | $1.69 | $1.69 | 200 | |
| $1.69 | 0.00 | 0.0% | $1.69 | $1.69 | $1.69 | 100 | |
| $1.69 | +0.04 | +2.4% | $1.69 | $1.69 | $1.68 | 1,300 | |
| $1.65 | 0.00 | 0.0% | $1.65 | $1.65 | $1.65 | 300 | |
| $1.65 | -0.03 | -1.8% | $1.48 | $1.65 | $1.17 | 10,400 | |
| $1.68 | -0.06 | -3.4% | $1.66 | $1.70 | $1.66 | 800 | |
| $1.74 | +0.04 | +2.4% | $1.70 | $1.74 | $1.43 | 2,500 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 0 | |
| $1.70 | 0.00 | 0.0% | $1.70 | $1.70 | $1.70 | 30 | |
| $1.70 | +0.10 | +6.2% | $1.74 | $1.76 | $1.70 | 1,000 | |
| $1.60 | -0.24 | -13.0% | $1.61 | $1.75 | $1.38 | 3,000 | |
| $1.84 | 0.00 | 0.0% | $1.84 | $1.84 | $1.84 | 0 | |
| $1.84 | 0.00 | 0.0% | $1.84 | $1.84 | $1.84 | 0 | |
| $1.84 | 0.00 | 0.0% | $1.84 | $1.84 | $1.84 | 0 | |
| $1.84 | 0.00 | 0.0% | $1.84 | $1.84 | $1.84 | 0 | |
| $1.84 | +0.08 | +4.5% | $1.84 | $1.84 | $1.84 | 300 | |
| $1.76 | +0.03 | +1.7% | $1.74 | $1.76 | $1.74 | 2,100 | |
| $1.73 | 0.00 | 0.0% | $1.73 | $1.73 | $1.73 | 0 | |
| $1.73 | -0.24 | -12.2% | $1.78 | $1.78 | $1.73 | 400 | |
| $1.97 | +0.28 | +16.6% | $1.60 | $1.97 | $1.60 | 1,300 | |
| $1.69 | +0.09 | +5.6% | $1.69 | $1.69 | $1.69 | 200 | |
| $1.60 | 0.00 | 0.0% | $1.60 | $1.60 | $1.60 | 0 | |
| $1.60 | 0.00 | 0.0% | $1.60 | $1.60 | $1.60 | 0 | |
| $1.60 | +0.11 | +7.4% | $1.57 | $1.60 | $1.57 | 3,500 | |
| $1.49 | -0.06 | -3.9% | $1.56 | $1.60 | $1.49 | 4,900 | |
| $1.55 | +0.08 | +5.4% | $1.50 | $1.55 | $1.50 | 4,700 | |
| $1.47 | 0.00 | 0.0% | $1.40 | $1.47 | $1.40 | 1,700 | |
| $1.47 | 0.00 | 0.0% | $1.47 | $1.47 | $1.47 | 0 | |
| $1.47 | 0.00 | 0.0% | $1.47 | $1.47 | $1.47 | 500 | |
| $1.47 | +0.02 | +1.4% | $1.39 | $1.47 | $1.37 | 3,200 | |
| $1.45 | -0.02 | -1.4% | $1.30 | $1.45 | $1.30 | 1,400 | |
| $1.47 | -0.05 | -3.3% | $1.30 | $1.47 | $1.30 | 2,800 | |
| $1.52 | -0.13 | -7.9% | $1.44 | $1.52 | $1.27 | 19,000 | |
| $1.65 | +0.22 | +15.4% | $1.45 | $1.65 | $1.44 | 8,300 | |
| $1.43 | +0.01 | +0.7% | $1.43 | $1.43 | $1.43 | 100 | |
| $1.42 | -0.20 | -12.3% | $1.55 | $1.65 | $1.29 | 24,700 | |
| $1.62 | 0.00 | 0.0% | $1.61 | $1.62 | $1.56 | 800 | |
| $1.62 | -0.06 | -3.6% | $1.60 | $1.75 | $1.60 | 16,300 | |
| $1.68 | -0.80 | -32.3% | $2.30 | $2.30 | $1.51 | 18,100 | |
| $2.48 | 0.00 | 0.0% | $2.40 | $2.48 | $2.40 | 1,200 | |
| $2.48 | +0.01 | +0.4% | $2.35 | $2.48 | $2.35 | 500 | |
| $2.47 | 0.00 | 0.0% | $2.47 | $2.47 | $2.47 | 20 | |
| $2.47 | 0.00 | 0.0% | $2.47 | $2.47 | $2.47 | 0 | |
| $2.47 | -0.01 | -0.4% | $2.38 | $2.48 | $2.35 | 3,200 | |
| $2.48 | -0.12 | -4.6% | $2.48 | $2.48 | $2.48 | 100 | |
| $2.60 | 0.00 | 0.0% | $2.59 | $2.72 | $2.55 | 2,200 | |
| $2.60 | +0.18 | +7.4% | $2.45 | $2.60 | $2.45 | 2,200 |
- Ticker
- OTC:FALC
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 13, 2026
Fortra Launches Continuity Care, a Fully Managed Cyber Resilience and Recovery Validation Service for IBM Power Customers
Calls
Replays
Falconstor Software (OTC:FALC) Q1 2023 Earnings Call
Wed, May 10, 2023 · 5:00 PM ET
Watch TranscriptFalconstor Software (OTC:FALC) Q4 2022 Earnings Call
Wed, Mar 15, 2023 · 5:00 PM ET
Watch TranscriptFalconstor Software (OTC:FALC) Q3 2022 Earnings Call
Wed, Nov 09, 2022 · 5:00 PM ET
Watch Transcript
Latest news
Fortra Launches Continuity Care, a Fully Managed Cyber Resilience and Recovery Validation Service for IBM Power Customers
Oct 13, 2026
Closed $1.75 (0.0%) on Oct 13, 2026
FalconStor Launches Clarity, Giving FalconStor Partners the AI-Powered Selling Intelligence to Sell Faster and Sell More
Aug 25, 2026
Closed $1.55 (+5.4%) on Aug 25, 2026
FalconStor Software Announces Second Quarter of 2026 Results
Aug 5, 2026
Closed $1.68 (-32.3%) on Aug 6, 2026
FalconStor Launches Cloud Clean Room: A Secure On-Demand Cyber Recovery Infrastructure for IBM Power Environments
Jul 8, 2026
Closed $2.85 (+12.2%) on Jul 8, 2026
FalconStor Software Announces First Quarter of 2026 Results
May 6, 2026
Closed $2.77 (+17.9%) on May 7, 2026
FalconStor Software Announces Fourth Quarter and Full Year 2025 Results
Mar 4, 2026
Closed $1.93 (+10.9%) on Mar 5, 2026
FalconStor Launches Habanero™ to Simplify Secure Offsite Data Protection for IBM Power
Jan 15, 2026
Closed $1.49 (+18.3%) on Jan 15, 2026
FalconStor Accelerates Global IBM Ecosystem Momentum in 2025
Dec 9, 2025
Closed $1.36 (+14.3%) on Dec 9, 2025
FalconStor Software Announces Third Quarter of 2025 Results
Nov 6, 2025
Closed $1.57 (0.0%) on Nov 6, 2025
Decks
Q3 2021 Earnings Presentation
Earnings · 17 slides · Nov 10, 2021
Q4 2016 Earnings Presentation
Earnings · 11 slides · 2017
Q4 2015 Earnings Presentation
Earnings · 31 slides · 2016
Q4 2014 Earnings Presentation
Earnings · 14 slides · 2015
FalconStor Software, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 9 in the last 12 months · 86 in all · newest Oct 13, 2026 · oldest 2017
- Calls
- 7 calls with a replay · 7 with a transcript · latest May 10, 2023
- Decks
- 5 decks · latest Nov 10, 2021
Log in to ask 6ix AI your own questions about FalconStor Software, Inc.