NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$1.75
-0.100 (-5.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $2.50 | Friday, 10th May 2024 FALC stock ended at $1.75. This is 5.41% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0% from a day low at $1.75 to a day high of $1.75. |
| 90 days | $1.33 | $2.50 | |
| 52 weeks | $0.570 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2022 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| Mar 01, 2022 | $2.09 | $2.09 | $2.09 | $2.09 | 1 564 |
| Feb 28, 2022 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
| Feb 25, 2022 | $1.75 | $2.10 | $1.75 | $2.09 | 1 564 |
| Feb 24, 2022 | $1.37 | $1.37 | $1.37 | $1.37 | 83 273 |
| Feb 23, 2022 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Feb 22, 2022 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Feb 18, 2022 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Feb 17, 2022 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| Feb 16, 2022 | $2.00 | $2.00 | $2.00 | $2.00 | 1 044 |
| Feb 15, 2022 | $2.20 | $2.20 | $2.20 | $2.20 | 129 |
| Feb 14, 2022 | $2.20 | $2.20 | $2.20 | $2.20 | 1 |
| Feb 11, 2022 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| Feb 10, 2022 | $2.00 | $2.20 | $1.60 | $2.20 | 406 |
| Feb 09, 2022 | $1.85 | $1.99 | $1.85 | $1.99 | 356 |
| Feb 08, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 21 |
| Feb 07, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 131 |
| Feb 04, 2022 | $1.60 | $1.60 | $1.60 | $1.60 | 600 |
| Feb 03, 2022 | $1.52 | $2.47 | $1.52 | $1.52 | 200 |
| Feb 02, 2022 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| Feb 01, 2022 | $2.10 | $2.10 | $2.10 | $2.10 | 2 971 |
| Jan 31, 2022 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| Jan 28, 2022 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| Jan 27, 2022 | $1.52 | $2.10 | $1.45 | $2.10 | 2 971 |
| Jan 26, 2022 | $1.90 | $1.90 | $1.90 | $1.90 | 130 |
