NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.13
+0 (+0%)
At Close: Mar 27, 2024
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 |