14-day Premium Trial Subscription Try For FreeTry Free
$2.05
-0.0800 (-3.76%)
At Close: Apr 25, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $1.57 $2.13 Thursday, 25th Apr 2024 FALC stock ended at $2.05. This is 3.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $2.05 to a day high of $2.11.
90 days $1.33 $2.40
52 weeks $0.570 $2.40

Historical FalconStor Software prices

Date Open High Low Close Volume
Apr 25, 2024 $2.11 $2.11 $2.05 $2.05 600
Apr 24, 2024 $2.13 $2.13 $2.13 $2.13 0
Apr 23, 2024 $2.13 $2.13 $2.13 $2.13 0
Apr 22, 2024 $2.13 $2.13 $2.13 $2.13 501
Apr 19, 2024 $1.85 $1.95 $1.85 $1.85 2 840
Apr 18, 2024 $1.80 $1.80 $1.80 $1.80 300
Apr 17, 2024 $1.64 $1.64 $1.64 $1.64 0
Apr 16, 2024 $1.64 $1.64 $1.64 $1.64 0
Apr 15, 2024 $1.64 $1.64 $1.64 $1.64 0
Apr 12, 2024 $1.64 $1.64 $1.64 $1.64 0
Apr 11, 2024 $1.64 $1.64 $1.64 $1.64 0
Apr 10, 2024 $1.64 $1.64 $1.64 $1.64 0
Apr 09, 2024 $1.64 $1.64 $1.64 $1.64 350
Apr 08, 2024 $1.88 $1.88 $1.88 $1.88 0
Apr 05, 2024 $1.88 $1.88 $1.88 $1.88 0
Apr 04, 2024 $1.88 $1.88 $1.88 $1.88 0
Apr 03, 2024 $1.88 $1.88 $1.88 $1.88 0
Apr 02, 2024 $1.62 $1.88 $1.62 $1.88 1 300
Apr 01, 2024 $1.87 $1.90 $1.57 $1.90 3 032
Mar 28, 2024 $2.13 $2.13 $2.13 $2.13 0
Mar 27, 2024 $2.13 $2.13 $2.13 $2.13 0
Mar 26, 2024 $2.13 $2.13 $2.13 $2.13 0
Mar 25, 2024 $2.13 $2.13 $2.13 $2.13 0
Mar 22, 2024 $2.13 $2.13 $2.13 $2.13 0
Mar 21, 2024 $2.13 $2.13 $2.13 $2.13 101
Click to get the best stock tips daily for free!

About FalconStor Software

FalconStor Software FalconStor Software, Inc., a storage software company, enables enterprise customers and managed service providers to secure, migrate, and protect their data worldwide. The company offers FalconStor Virtual Tape Library, a software that emulates and replaces cumbersome legacy physical tape libraries for archive related data preservation without being forced to replace their enterprise backup and archive software and associated processes; FalconSto... FALC Profile

Golden Star

Ticker Date Change Price
MLI Apr 19 11.73% $52.28
LPLA Apr 19 1.08% $262.59
DOOR Apr 18 0.274% $131.39
LNG Apr 17 1.63% $156.81
FCN Apr 16 3.70% $207.62
ELV Apr 16 6.45% $506.97
AKR Apr 05 5.14% $16.53
ITCI Apr 05 5.39% $68.44
SARK Mar 28 14.47% $26.88
ARCC Mar 25 2.53% $20.12
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT