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 |
| Jan 25, 2022 | $1.62 | $1.90 | $1.62 | $1.90 | 301 |
| Jan 24, 2022 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Jan 21, 2022 | $1.96 | $1.96 | $1.95 | $1.95 | 760 |
| Jan 20, 2022 | $2.00 | $2.00 | $2.00 | $2.00 | 300 |
| Jan 19, 2022 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
| Jan 18, 2022 | $1.98 | $1.98 | $1.98 | $1.98 | 500 |
| Jan 14, 2022 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
| Jan 13, 2022 | $1.98 | $1.98 | $1.98 | $1.98 | 500 |
| Jan 12, 2022 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Jan 11, 2022 | $1.95 | $1.95 | $1.95 | $1.95 | 171 |
| Jan 10, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 16 |
| Jan 07, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 16 |
| Jan 06, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 3 |
| Jan 05, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 25 |
| Jan 04, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 30 |
| Jan 03, 2022 | $1.85 | $1.85 | $1.85 | $1.85 | 131 |
| Dec 31, 2021 | $1.75 | $1.83 | $1.75 | $1.83 | 332 |
| Dec 30, 2021 | $2.01 | $2.01 | $1.40 | $1.40 | 3 250 |
| Dec 29, 2021 | $1.86 | $2.05 | $1.86 | $2.05 | 227 |
| Dec 28, 2021 | $1.87 | $1.87 | $1.87 | $1.87 | 1 |
| Dec 27, 2021 | $2.50 | $3.89 | $1.87 | $1.87 | 2 281 |
| Dec 23, 2021 | $1.58 | $2.10 | $1.58 | $2.10 | 1 870 |
| Dec 22, 2021 | $2.27 | $2.27 | $2.27 | $2.27 | 120 |
| Dec 21, 2021 | $1.70 | $2.10 | $1.70 | $2.10 | 1 578 |
| Dec 20, 2021 | $1.52 | $1.70 | $1.51 | $1.70 | 15 833 |
