NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$1.85
-0.600 (-24.49%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $2.50 | Thursday, 9th May 2024 FALC stock ended at $1.85. This is 24.49% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 48.71% from a day low at $1.36 to a day high of $2.02. |
| 90 days | $1.33 | $2.50 | |
| 52 weeks | $0.570 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2021 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Dec 15, 2021 | $2.50 | $2.50 | $2.50 | $2.50 | 1 000 |
| Dec 14, 2021 | $2.50 | $2.50 | $2.50 | $2.50 | 103 |
| Dec 13, 2021 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| Dec 10, 2021 | $3.00 | $3.35 | $3.00 | $3.20 | 404 |
| Dec 09, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 245 |
| Dec 08, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 260 |
| Dec 07, 2021 | $2.60 | $2.60 | $2.60 | $2.60 | 18 |
| Dec 06, 2021 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| Dec 03, 2021 | $2.60 | $2.60 | $2.60 | $2.60 | 22 |
| Dec 02, 2021 | $2.60 | $2.60 | $2.60 | $2.60 | 140 |
| Dec 01, 2021 | $2.41 | $2.41 | $2.41 | $2.41 | 450 |
| Nov 30, 2021 | $3.25 | $3.25 | $3.25 | $3.25 | 153 |
| Nov 29, 2021 | $3.75 | $3.75 | $3.48 | $3.48 | 400 |
| Nov 26, 2021 | $3.70 | $3.70 | $3.70 | $3.70 | 103 |
| Nov 24, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 31 |
| Nov 23, 2021 | $3.35 | $3.75 | $3.35 | $3.50 | 3 416 |
| Nov 22, 2021 | $3.00 | $3.44 | $3.00 | $3.44 | 370 |
| Nov 19, 2021 | $2.92 | $2.99 | $2.85 | $2.99 | 2 425 |
| Nov 18, 2021 | $2.30 | $2.55 | $2.30 | $2.55 | 1 624 |
| Nov 17, 2021 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| Nov 16, 2021 | $2.60 | $2.92 | $2.25 | $2.92 | 861 |
| Nov 15, 2021 | $2.40 | $2.75 | $2.40 | $2.50 | 4 910 |
| Nov 12, 2021 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| Nov 11, 2021 | $2.21 | $2.25 | $2.20 | $2.25 | 1 825 |
