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 |
2020-12-11 | $7.10 | $8.00 | $7.10 | $7.95 | 6 |
2020-12-10 | $7.95 | $7.95 | $7.95 | $7.95 | 6 |
2020-12-09 | $7.75 | $7.95 | $7.55 | $7.95 | 5 213 |
2020-12-08 | $6.01 | $8.00 | $6.01 | $8.00 | 2 328 |
2020-12-07 | $7.50 | $7.50 | $7.50 | $7.50 | 201 |
2020-12-04 | $7.50 | $7.50 | $7.50 | $7.50 | 241 |
2020-12-03 | $6.50 | $7.70 | $6.50 | $7.50 | 914 |
2020-12-02 | $7.99 | $7.99 | $7.99 | $7.99 | 1 061 |
2020-12-01 | $8.50 | $8.50 | $7.50 | $7.99 | 1 061 |
2020-11-30 | $8.30 | $8.30 | $8.00 | $8.30 | 632 |
2020-11-27 | $7.30 | $8.00 | $7.30 | $8.00 | 2 521 |
2020-11-25 | $7.00 | $7.30 | $5.56 | $7.30 | 918 |
2020-11-24 | $7.30 | $7.30 | $7.00 | $7.30 | 918 |
2020-11-23 | $7.10 | $7.50 | $7.00 | $7.30 | 549 |
2020-11-20 | $7.10 | $7.10 | $7.10 | $7.10 | 203 |
2020-11-19 | $5.80 | $6.75 | $5.80 | $6.40 | 798 |
2020-11-18 | $6.60 | $6.60 | $5.92 | $6.40 | 1 045 |
2020-11-17 | $6.52 | $7.60 | $6.36 | $6.36 | 2 820 |
2020-11-16 | $5.89 | $8.73 | $5.89 | $8.00 | 6 384 |
2020-11-13 | $4.10 | $5.96 | $3.61 | $5.88 | 45 412 |
2020-11-12 | $3.25 | $3.25 | $3.25 | $3.25 | 350 |
2020-11-11 | $3.50 | $3.50 | $2.71 | $2.71 | 1 108 |
2020-11-10 | $4.00 | $4.00 | $3.85 | $4.00 | 712 |
2020-11-09 | $3.80 | $3.80 | $3.80 | $3.80 | 57 |
2020-11-06 | $3.80 | $3.80 | $3.80 | $3.80 | 27 |