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
Click to get the best stock tips daily for free!

About FalconStor Software

FalconStor Software FalconStor Software, Inc., a storage software company, enables enterprise customers and managed service providers to secure, migrate, and protect their data worldwide. The company offers FalconStor Virtual Tape Library, a software that emulates and replaces cumbersome legacy physical tape libraries for archive related data preservation without being forced to replace their enterprise backup and archive software and associated processes; FalconSto... FALC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT