NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$1.70
+0 (+0%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $1.77 | Friday, 1st Dec 2023 FALC stock ended at $1.70. During the day the stock fluctuated 0% from a day low at $1.70 to a day high of $1.70. |
| 90 days | $0.570 | $1.77 | |
| 52 weeks | $0.500 | $2.15 |
Historical FalconStor Software prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2023-11-30 | $1.75 | $1.75 | $1.70 | $1.70 | 1 623 |
| 2023-11-29 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2023-11-28 | $1.30 | $1.35 | $1.30 | $1.35 | 1 301 |
| 2023-11-27 | $1.50 | $1.60 | $1.20 | $1.30 | 1 720 |
| 2023-11-24 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-11-22 | $1.59 | $1.59 | $1.30 | $1.30 | 395 |
| 2023-11-21 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2023-11-20 | $1.28 | $1.28 | $1.28 | $1.28 | 505 |
| 2023-11-17 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-11-16 | $1.29 | $1.29 | $1.20 | $1.20 | 300 |
| 2023-11-15 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2023-11-14 | $1.41 | $1.77 | $1.24 | $1.28 | 6 084 |
| 2023-11-13 | $1.26 | $1.40 | $1.25 | $1.30 | 7 226 |
| 2023-11-10 | $1.30 | $1.55 | $1.30 | $1.30 | 3 729 |
| 2023-11-09 | $1.04 | $1.04 | $0.98 | $1.04 | 2 702 |
| 2023-11-08 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2023-11-07 | $1.10 | $1.10 | $1.10 | $1.10 | 1 003 |
| 2023-11-06 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-11-03 | $1.05 | $1.05 | $1.05 | $1.05 | 1 500 |
| 2023-11-02 | $0.95 | $1.03 | $0.95 | $1.03 | 3 101 |
| 2023-11-01 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-10-31 | $0.90 | $0.90 | $0.90 | $0.90 | 200 |
| 2023-10-30 | $0.750 | $0.750 | $0.750 | $0.750 | 0 |
| 2023-10-27 | $0.750 | $0.750 | $0.750 | $0.750 | 0 |
