NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.05
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Friday, 26th Apr 2024 FALC stock ended at $2.05. During the day the stock fluctuated 0% from a day low at $2.05 to a day high of $2.05. |
| 90 days | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $2.13 | $2.13 | $2.13 | $2.13 | 101 |
| Mar 20, 2024 | $1.89 | $2.15 | $1.89 | $2.15 | 601 |
| Mar 19, 2024 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| Mar 18, 2024 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| Mar 15, 2024 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| Mar 14, 2024 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| Mar 13, 2024 | $2.05 | $2.40 | $1.87 | $2.25 | 24 510 |
| Mar 12, 2024 | $1.59 | $2.00 | $1.59 | $2.00 | 1 188 |
| Mar 11, 2024 | $1.56 | $1.57 | $1.48 | $1.57 | 3 176 |
| Mar 08, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| Mar 07, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| Mar 06, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| Mar 05, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| Mar 04, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 2 508 |
| Mar 01, 2024 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| Feb 29, 2024 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| Feb 28, 2024 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
| Feb 27, 2024 | $1.41 | $1.78 | $1.41 | $1.56 | 8 364 |
| Feb 26, 2024 | $1.80 | $1.80 | $1.80 | $1.80 | 300 |
| Feb 23, 2024 | $1.55 | $1.85 | $1.55 | $1.71 | 7 776 |
| Feb 22, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 21, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 20, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 16, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 15, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
