Range Low Price High Price Comment
30 days $1.41 $2.40 Wednesday, 27th Mar 2024 FALC stock ended at $2.13. During the day the stock fluctuated 0% from a day low at $2.13 to a day high of $2.13.
90 days $1.06 $2.40
52 weeks $0.570 $2.40

Historical FalconStor Software prices

Date Open High Low Close Volume
2021-06-14 $4.60 $4.90 $4.60 $4.90 540
2021-06-11 $4.40 $4.40 $4.40 $4.40 163
2021-06-10 $4.70 $4.70 $4.70 $4.70 115
2021-06-09 $4.25 $4.40 $4.25 $4.40 200
2021-06-08 $4.80 $4.80 $3.81 $3.81 280
2021-06-07 $4.80 $4.80 $4.80 $4.80 600
2021-06-04 $4.80 $4.80 $4.80 $4.80 0
2021-06-03 $4.80 $4.80 $4.80 $4.80 600
2021-06-02 $4.80 $4.80 $4.80 $4.80 5
2021-06-01 $4.80 $4.80 $4.80 $4.80 0
2021-05-28 $4.80 $4.80 $4.80 $4.80 5
2021-05-27 $4.80 $4.80 $4.80 $4.80 19
2021-05-26 $4.80 $4.80 $4.80 $4.80 2
2021-05-25 $4.85 $6.00 $2.02 $4.80 902
2021-05-24 $5.10 $5.10 $5.10 $5.10 1
2021-05-21 $5.05 $5.05 $5.05 $5.05 905
2021-05-20 $5.00 $5.05 $5.00 $5.05 905
2021-05-19 $4.70 $4.70 $4.70 $4.70 2
2021-05-18 $4.70 $4.70 $4.70 $4.70 2
2021-05-17 $4.75 $4.85 $4.50 $4.70 1 288
2021-05-14 $4.65 $4.65 $4.65 $4.65 10
2021-05-13 $4.02 $4.65 $4.02 $4.65 971
2021-05-12 $4.80 $4.80 $4.80 $4.80 1
2021-05-11 $4.80 $4.80 $4.80 $4.80 4
2021-05-10 $4.80 $4.80 $4.80 $4.80 68
Click to get the best stock tips daily for free!

About FalconStor Software

FalconStor Software FalconStor Software, Inc., a storage software company, enables enterprise customers and managed service providers to secure, migrate, and protect their data worldwide. The company offers FalconStor Virtual Tape Library, a software that emulates and replaces cumbersome legacy physical tape libraries for archive related data preservation without being forced to replace their enterprise backup and archive software and associated processes; FalconSto... FALC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT