Is FalconStor Software, Inc. (FALC) a Buy, Sell, or Hold?
OTC : FALC
FalconStor Software, Inc.
$2.35 USD
$0 (0.0%)
- Volume
- 26.19K
- Average Volume
- 4.89K
- Market Capitalization
- $16.81M
- P/E Ratio
- 18.08
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.30
- Year Low
- $0.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.23
- Current Ratio
- $1.05
FALC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $2.35 | $2.35 | 0.00% | 26192 |
| 2026-07-16 | $2.35 | $2.35 | 0.00% | 35200 |
| 2026-07-15 | $2.56 | $2.40 | -6.25% | 1700 |
| 2026-07-14 | $2.57 | $2.57 | 0.00% | 249 |
| 2026-07-13 | $2.57 | $2.57 | 0.00% | 249 |
| 2026-07-10 | $2.57 | $2.57 | 0.00% | 1000 |
| 2026-07-09 | $2.81 | $2.60 | -7.47% | 13000 |
| 2026-07-08 | $2.54 | $2.85 | 12.20% | 638 |
| 2026-07-07 | $2.65 | $2.80 | 5.66% | 1800 |
| 2026-07-06 | $2.70 | $2.70 | 0.00% | 1041 |
| 2026-07-02 | $2.89 | $2.70 | -6.57% | 8544 |
| 2026-07-01 | $2.83 | $3.05 | 7.77% | 4133 |
| 2026-06-30 | $2.90 | $2.90 | 0.00% | 600 |
| 2026-06-29 | $2.90 | $2.90 | 0.00% | 600 |
| 2026-06-26 | $2.83 | $2.90 | 2.47% | 1104 |
| 2026-06-25 | $2.67 | $2.80 | 4.87% | 1900 |
| 2026-06-24 | $2.67 | $2.67 | 0.00% | 400 |
| 2026-06-23 | $2.70 | $2.70 | 0.00% | 7 |
| 2026-06-22 | $2.70 | $2.70 | 0.00% | 2000 |
| 2026-06-18 | $2.65 | $2.70 | 1.89% | 900 |
| 2026-06-17 | $2.66 | $2.66 | 0.00% | 200 |
| 2026-06-16 | $2.66 | $2.66 | 0.00% | 200 |
| 2026-06-15 | $2.63 | $2.66 | 1.14% | 726 |
| 2026-06-12 | $2.61 | $2.61 | 0.00% | 362 |
| 2026-06-11 | $2.62 | $2.58 | -1.53% | 700 |
| 2026-06-10 | $2.63 | $2.63 | 0.00% | - |
| 2026-06-09 | $2.58 | $2.63 | 1.94% | 2000 |
| 2026-06-08 | $2.39 | $2.64 | 10.46% | 700 |
| 2026-06-05 | $2.91 | $2.46 | -15.46% | 13400 |
| 2026-06-04 | $2.85 | $2.90 | 1.75% | 12516 |
| 2026-06-03 | $2.88 | $2.88 | 0.00% | 128 |
| 2026-06-02 | $2.90 | $2.88 | -0.69% | 2000 |
| 2026-06-01 | $2.85 | $2.90 | 1.75% | 4813 |
| 2026-05-29 | $2.88 | $2.90 | 0.69% | 2100 |
| 2026-05-28 | $2.85 | $2.85 | 0.00% | 644 |
| 2026-05-27 | $2.82 | $2.83 | 0.35% | 1000 |
| 2026-05-26 | $2.56 | $2.80 | 9.37% | 1700 |
| 2026-05-22 | $2.82 | $2.81 | -0.35% | 1047 |
| 2026-05-21 | $2.60 | $2.75 | 5.77% | 4700 |
| 2026-05-20 | $2.72 | $2.87 | 5.51% | 2424 |
| 2026-05-19 | $2.80 | $2.88 | 2.86% | 2722 |
| 2026-05-18 | $2.85 | $2.89 | 1.40% | 7200 |
| 2026-05-15 | $2.87 | $2.85 | -0.70% | 1003 |
| 2026-05-14 | $1.83 | $2.85 | 55.74% | 27300 |
| 2026-05-13 | $2.94 | $2.89 | -1.70% | 22548 |
| 2026-05-12 | $2.88 | $2.86 | -0.69% | 21847 |
| 2026-05-11 | $2.86 | $2.86 | 0.00% | 2603 |
| 2026-05-08 | $2.90 | $2.89 | -0.34% | 8100 |
| 2026-05-07 | $2.50 | $2.77 | 10.80% | 66914 |
| 2026-05-06 | $2.35 | $2.35 | 0.00% | 3400 |
| 2026-05-05 | $2.35 | $2.35 | 0.00% | 2500 |
| 2026-05-04 | $2.35 | $2.35 | 0.00% | 1500 |
| 2026-05-01 | $2.50 | $2.36 | -5.60% | 1540 |
| 2026-04-30 | $2.40 | $2.40 | 0.00% | 1 |
| 2026-04-29 | $2.40 | $2.40 | 0.00% | 1 |
| 2026-04-28 | $2.40 | $2.40 | 0.00% | 53 |
| 2026-04-27 | $2.40 | $2.40 | 0.00% | 200 |
| 2026-04-24 | $2.40 | $2.40 | 0.00% | 1 |
| 2026-04-23 | $2.40 | $2.40 | 0.00% | 800 |
| 2026-04-22 | $2.40 | $2.40 | 0.00% | 2700 |
| 2026-04-21 | $2.15 | $2.47 | 14.88% | 6800 |
| 2026-04-20 | $2.40 | $2.40 | 0.00% | 506 |
| 2026-04-17 | $2.34 | $2.40 | 2.56% | 3525 |
| 2026-04-16 | $2.25 | $2.44 | 8.44% | 1713 |
| 2026-04-15 | $2.50 | $2.50 | 0.00% | 2 |
| 2026-04-14 | $2.25 | $2.50 | 11.11% | 1201 |
| 2026-04-13 | $1.95 | $2.50 | 28.21% | 6700 |
| 2026-04-10 | $2.50 | $2.50 | 0.00% | 5700 |
| 2026-04-09 | $2.50 | $2.50 | 0.00% | 22600 |
| 2026-04-08 | $2.45 | $2.50 | 2.04% | 5300 |
| 2026-04-07 | $2.39 | $2.39 | 0.00% | 1100 |
| 2026-04-06 | $2.35 | $2.35 | 0.00% | 600 |
| 2026-04-02 | $2.37 | $2.37 | 0.00% | 800 |
| 2026-04-01 | $2.37 | $2.37 | 0.00% | 800 |
| 2026-03-31 | $2.35 | $2.37 | 0.85% | 1500 |
| 2026-03-30 | $2.27 | $2.27 | 0.00% | 8 |
| 2026-03-27 | $2.27 | $2.27 | 0.00% | 31 |
| 2026-03-26 | $2.27 | $2.27 | 0.00% | 3433 |
| 2026-03-25 | $2.44 | $2.27 | -6.97% | 6200 |
| 2026-03-24 | $2.43 | $2.43 | 0.00% | 5 |
| 2026-03-23 | $2.43 | $2.43 | 0.00% | 5 |
| 2026-03-20 | $2.43 | $2.43 | 0.00% | 100 |
| 2026-03-19 | $2.43 | $2.43 | 0.00% | - |
| 2026-03-18 | $2.45 | $2.42 | -1.22% | 337 |
| 2026-03-17 | $2.45 | $2.45 | 0.00% | 503 |
| 2026-03-16 | $2.45 | $2.45 | 0.00% | - |
| 2026-03-13 | $2.40 | $2.45 | 2.08% | 1100 |
| 2026-03-12 | $2.25 | $2.25 | 0.00% | 205 |
| 2026-03-11 | $2.10 | $2.22 | 5.71% | 22105 |
| 2026-03-10 | $2.00 | $1.90 | -5.00% | 920 |