NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.13
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Wednesday, 24th Apr 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 | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| Jun 03, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 600 |
| Jun 02, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 5 |
| Jun 01, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| May 28, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 5 |
| May 27, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 19 |
| May 26, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 2 |
| May 25, 2021 | $4.85 | $6.00 | $2.02 | $4.80 | 902 |
| May 24, 2021 | $5.10 | $5.10 | $5.10 | $5.10 | 1 |
| May 21, 2021 | $5.05 | $5.05 | $5.05 | $5.05 | 905 |
| May 20, 2021 | $5.00 | $5.05 | $5.00 | $5.05 | 905 |
| May 19, 2021 | $4.70 | $4.70 | $4.70 | $4.70 | 2 |
| May 18, 2021 | $4.70 | $4.70 | $4.70 | $4.70 | 2 |
| May 17, 2021 | $4.75 | $4.85 | $4.50 | $4.70 | 1 288 |
| May 14, 2021 | $4.65 | $4.65 | $4.65 | $4.65 | 10 |
| May 13, 2021 | $4.02 | $4.65 | $4.02 | $4.65 | 971 |
| May 12, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 1 |
| May 11, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 4 |
| May 10, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 68 |
| May 07, 2021 | $4.80 | $4.80 | $4.80 | $4.80 | 47 |
| May 06, 2021 | $4.02 | $4.80 | $4.02 | $4.80 | 219 |
| May 05, 2021 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| May 04, 2021 | $4.99 | $5.05 | $4.99 | $5.05 | 864 |
| May 03, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 5 127 |
| Apr 30, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 421 |
