NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.25
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.62 | $2.50 | Thursday, 2nd May 2024 FALC stock ended at $2.25. During the day the stock fluctuated 0% from a day low at $2.25 to a day high of $2.25. |
| 90 days | $1.33 | $2.50 | |
| 52 weeks | $0.570 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| May 02, 2023 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| May 01, 2023 | $1.49 | $1.49 | $1.48 | $1.48 | 2 701 |
| Apr 28, 2023 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| Apr 27, 2023 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| Apr 26, 2023 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| Apr 25, 2023 | $1.08 | $1.08 | $1.08 | $1.08 | 1 000 |
| Apr 24, 2023 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Apr 21, 2023 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Apr 20, 2023 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Apr 19, 2023 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Apr 18, 2023 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Apr 17, 2023 | $1.04 | $1.04 | $1.04 | $1.04 | 100 |
| Apr 14, 2023 | $1.00 | $1.88 | $1.00 | $1.50 | 830 |
| Apr 13, 2023 | $1.55 | $1.59 | $1.50 | $1.50 | 2 721 |
| Apr 12, 2023 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| Apr 11, 2023 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| Apr 10, 2023 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| Apr 06, 2023 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| Apr 05, 2023 | $1.50 | $1.55 | $1.50 | $1.55 | 1 743 |
| Apr 04, 2023 | $1.49 | $1.94 | $1.49 | $1.94 | 3 210 |
| Apr 03, 2023 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| Mar 31, 2023 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| Mar 30, 2023 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| Mar 29, 2023 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
