$1.95 (0%)

Volume: 0

Closed: Feb 03, 2023

Hollow Logo Score: 0.000
FalconStor Software Stock
$1.95 (0%)

Volume: 0

Closed: Feb 03, 2023

Score Hollow Logo 0.000
NASDAQ:FALC

FalconStor Software Stock Price (Quote)

$1.95 ( 0% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $0.81 $2.15 Friday, 3rd Feb 2023 FALC stock ended at $1.95. During the day the stock fluctuated 0% from a day low at $1.95 to a day high of $1.95.
90 days $0.500 $2.15
52 weeks $0.0710 $2.20

Historical FalconStor Software prices

Date Open High Low Close Volume
2023-02-03 $1.95 $1.95 $1.95 $1.95 0
2023-02-02 $1.95 $1.95 $1.95 $1.95 0
2023-02-01 $1.95 $1.95 $1.95 $1.95 0
2023-01-31 $1.95 $1.95 $1.95 $1.95 0
2023-01-30 $1.95 $1.95 $1.95 $1.95 0
2023-01-27 $1.95 $1.95 $1.95 $1.95 0
2023-01-26 $1.95 $1.95 $1.95 $1.95 0
2023-01-25 $1.95 $1.95 $1.95 $1.95 0
2023-01-24 $1.40 $1.95 $1.25 $1.95 729
2023-01-23 $2.15 $2.15 $2.15 $2.15 0
2023-01-20 $2.15 $2.15 $2.15 $2.15 0
2023-01-19 $2.15 $2.15 $2.15 $2.15 118
2023-01-18 $2.10 $2.10 $2.10 $2.10 0
2023-01-17 $1.66 $2.10 $1.55 $2.10 1 162
2023-01-13 $2.00 $2.00 $2.00 $2.00 2 300
2023-01-12 $1.60 $1.60 $1.60 $1.60 0
2023-01-11 $2.00 $2.00 $1.60 $1.60 500
2023-01-10 $1.25 $1.50 $1.25 $1.50 473
2023-01-09 $0.81 $0.81 $0.81 $0.81 0
2023-01-06 $0.81 $0.81 $0.81 $0.81 0
2023-01-05 $0.81 $0.81 $0.81 $0.81 0
2023-01-04 $0.81 $0.81 $0.81 $0.81 500
2023-01-03 $0.82 $0.82 $0.82 $0.82 0
2022-12-30 $0.82 $0.82 $0.82 $0.82 192
2022-12-29 $0.88 $0.88 $0.80 $0.80 1 065
2022-12-28 $1.00 $1.00 $1.00 $1.00 1 030
2022-12-27 $1.00 $1.25 $0.750 $1.25 5 294
2022-12-23 $0.700 $0.700 $0.700 $0.700 0
2022-12-22 $0.700 $0.700 $0.700 $0.700 0
2022-12-21 $0.700 $0.700 $0.700 $0.700 0
2022-12-20 $0.500 $0.700 $0.500 $0.700 939
2022-12-19 $1.00 $1.00 $1.00 $1.00 128
2022-12-16 $1.00 $1.00 $1.00 $1.00 0
2022-12-15 $1.00 $1.00 $1.00 $1.00 500
2022-12-14 $1.05 $1.05 $1.05 $1.05 0
2022-12-13 $1.05 $1.05 $1.05 $1.05 1 150
2022-12-12 $1.05 $1.05 $1.05 $1.05 341
2022-12-09 $1.05 $1.05 $1.05 $1.05 0
2022-12-08 $1.20 $1.20 $1.05 $1.05 200
2022-12-07 $1.45 $1.45 $1.45 $1.45 0
2022-12-06 $1.45 $1.45 $1.45 $1.45 0
2022-12-05 $1.45 $1.45 $1.45 $1.45 0
2022-12-02 $1.35 $1.45 $1.35 $1.45 200
2022-12-01 $1.30 $1.30 $1.30 $1.30 0
2022-11-30 $1.30 $1.30 $1.30 $1.30 0
2022-11-29 $1.20 $1.30 $1.06 $1.30 300
2022-11-28 $1.65 $1.65 $1.65 $1.65 0
2022-11-25 $1.65 $1.65 $1.65 $1.65 0
2022-11-23 $1.65 $1.65 $1.65 $1.65 0
2022-11-22 $1.65 $1.65 $1.65 $1.65 158

Hot Stocks To Watch:

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

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