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 |
| Mar 28, 2023 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| Mar 27, 2023 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| Mar 24, 2023 | $1.88 | $1.88 | $1.88 | $1.88 | 100 |
| Mar 23, 2023 | $1.88 | $1.88 | $1.65 | $1.65 | 1 304 |
| Mar 22, 2023 | $1.50 | $1.88 | $1.50 | $1.88 | 1 181 |
| Mar 21, 2023 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Mar 20, 2023 | $1.64 | $2.00 | $1.64 | $2.00 | 1 503 |
| Mar 17, 2023 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| Mar 16, 2023 | $2.00 | $2.00 | $1.75 | $1.75 | 700 |
| Mar 15, 2023 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| Mar 14, 2023 | $1.75 | $2.05 | $1.75 | $2.05 | 1 540 |
| Mar 13, 2023 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Mar 10, 2023 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Mar 09, 2023 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Mar 08, 2023 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Mar 07, 2023 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Mar 06, 2023 | $1.99 | $1.99 | $1.88 | $1.99 | 5 120 |
| Mar 03, 2023 | $2.05 | $2.05 | $2.05 | $2.05 | 129 |
| Mar 02, 2023 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Mar 01, 2023 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Feb 28, 2023 | $2.00 | $2.00 | $1.95 | $1.95 | 6 204 |
| Feb 27, 2023 | $1.70 | $1.90 | $1.70 | $1.90 | 3 137 |
| Feb 24, 2023 | $1.63 | $1.63 | $1.63 | $1.63 | 100 |
| Feb 23, 2023 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| Feb 22, 2023 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
