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 |
| Oct 28, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| Oct 27, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| Oct 26, 2021 | $2.90 | $2.90 | $2.90 | $2.90 | 108 |
| Oct 25, 2021 | $2.90 | $2.90 | $2.90 | $2.90 | 45 |
| Oct 22, 2021 | $2.90 | $2.90 | $2.90 | $2.90 | 9 |
| Oct 21, 2021 | $2.36 | $2.90 | $2.21 | $2.90 | 340 |
| Oct 20, 2021 | $2.99 | $2.99 | $2.99 | $2.99 | 104 |
| Oct 19, 2021 | $2.56 | $2.99 | $2.56 | $2.99 | 2 396 |
| Oct 18, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| Oct 15, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 1 000 |
| Oct 14, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 2 126 |
| Oct 13, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 3 |
| Oct 12, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| Oct 11, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 129 |
| Oct 08, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| Oct 07, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 180 |
| Oct 06, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| Oct 05, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 180 |
| Oct 04, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 329 |
| Oct 01, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| Sep 30, 2021 | $3.00 | $3.60 | $3.00 | $3.60 | 329 |
| Sep 29, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Sep 28, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Sep 27, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Sep 24, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
