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 |
| Sep 23, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Sep 22, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| Sep 21, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Sep 20, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| Sep 17, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| Sep 16, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Sep 15, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| Sep 14, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| Sep 13, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| Sep 10, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 60 |
| Sep 09, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| Sep 08, 2021 | $3.70 | $3.70 | $3.70 | $3.70 | 17 |
| Sep 07, 2021 | $3.70 | $3.70 | $3.70 | $3.70 | 129 |
| Sep 03, 2021 | $3.01 | $3.01 | $3.01 | $3.01 | 734 |
| Sep 02, 2021 | $3.05 | $3.05 | $3.05 | $3.05 | 215 |
| Sep 01, 2021 | $3.21 | $3.21 | $3.20 | $3.20 | 504 |
| Aug 31, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 3 |
| Aug 30, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| Aug 27, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 3 |
| Aug 26, 2021 | $3.90 | $3.90 | $3.60 | $3.60 | 204 |
| Aug 25, 2021 | $3.57 | $3.57 | $3.51 | $3.51 | 605 |
| Aug 24, 2021 | $4.51 | $4.51 | $4.51 | $4.51 | 285 |
| Aug 23, 2021 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| Aug 20, 2021 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| Aug 19, 2021 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
