NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.13
+0 (+0%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Tuesday, 23rd 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 |
| Feb 16, 2021 | $4.90 | $4.90 | $4.90 | $4.90 | 543 |
| Feb 12, 2021 | $4.70 | $5.00 | $4.70 | $5.00 | 480 |
| Feb 11, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 520 |
| Feb 10, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 4 104 |
| Feb 09, 2021 | $5.00 | $5.25 | $2.50 | $5.00 | 4 104 |
| Feb 08, 2021 | $4.90 | $5.16 | $4.90 | $5.16 | 2 408 |
| Feb 05, 2021 | $5.10 | $5.10 | $5.10 | $5.10 | 13 |
| Feb 04, 2021 | $5.10 | $5.10 | $4.80 | $5.10 | 1 972 |
| Feb 03, 2021 | $4.02 | $5.00 | $4.02 | $5.00 | 476 |
| Feb 02, 2021 | $4.07 | $5.50 | $4.07 | $5.50 | 1 265 |
| Feb 01, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 37 |
| Jan 29, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 63 |
| Jan 28, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 36 |
| Jan 27, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 95 |
| Jan 26, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 6 |
| Jan 25, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 6 |
| Jan 22, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 52 |
| Jan 21, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 10 |
| Jan 20, 2021 | $6.02 | $6.02 | $6.02 | $6.02 | 1 892 |
| Jan 19, 2021 | $5.75 | $6.02 | $5.75 | $6.02 | 1 892 |
| Jan 15, 2021 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| Jan 14, 2021 | $6.49 | $6.49 | $6.49 | $6.49 | 107 |
| Jan 13, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 2 637 |
| Jan 12, 2021 | $6.00 | $6.25 | $6.00 | $6.00 | 2 637 |
| Jan 11, 2021 | $7.00 | $7.00 | $7.00 | $7.00 | 41 |
