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 |
| 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 |
| Apr 29, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| Apr 28, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 421 |
| Apr 27, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 858 |
| Apr 26, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 9 |
| Apr 23, 2021 | $5.15 | $5.35 | $5.00 | $5.00 | 11 898 |
| Apr 22, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | 262 |
| Apr 21, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| Apr 20, 2021 | $4.85 | $5.25 | $4.85 | $5.25 | 262 |
| Apr 19, 2021 | $5.25 | $5.25 | $5.00 | $5.25 | 1 007 |
| Apr 16, 2021 | $5.05 | $5.20 | $5.05 | $5.20 | 3 100 |
| Apr 15, 2021 | $4.92 | $4.92 | $4.92 | $4.92 | 9 626 |
| Apr 14, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| Apr 13, 2021 | $4.92 | $5.25 | $4.92 | $5.25 | 2 030 |
| Apr 12, 2021 | $5.30 | $5.30 | $5.30 | $5.30 | 91 |
| Apr 09, 2021 | $5.20 | $5.30 | $5.00 | $5.30 | 700 |
| Apr 08, 2021 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| Apr 07, 2021 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| Apr 06, 2021 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| Apr 05, 2021 | $5.00 | $5.60 | $5.00 | $5.60 | 2 717 |
| Apr 01, 2021 | $6.00 | $6.20 | $5.80 | $5.99 | 2 364 |
| Mar 31, 2021 | $5.50 | $5.70 | $5.50 | $5.70 | 610 |
| Mar 30, 2021 | $4.61 | $5.61 | $4.61 | $5.61 | 2 340 |
| Mar 29, 2021 | $4.43 | $4.63 | $4.43 | $4.63 | 225 |
