NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.13
+0.280 (+15.14%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Monday, 22nd Apr 2024 FALC stock ended at $2.13. This is 15.14% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.117% from a day low at $2.13 to a day high of $2.13. |
| 90 days | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 07, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 06, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 05, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 02, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Feb 01, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 31, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 30, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 29, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 26, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 25, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 24, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 23, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 22, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 19, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| Jan 18, 2024 | $1.18 | $1.33 | $1.18 | $1.33 | 1 801 |
| Jan 17, 2024 | $1.26 | $1.26 | $1.26 | $1.26 | 303 |
| Jan 16, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| Jan 12, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| Jan 11, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| Jan 10, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| Jan 09, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| Jan 08, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | 197 |
| Jan 05, 2024 | $1.68 | $1.68 | $1.50 | $1.50 | 930 |
| Jan 04, 2024 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
