NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.05
-0.0800 (-3.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Thursday, 25th Apr 2024 FALC stock ended at $2.05. This is 3.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $2.05 to a day high of $2.11. |
| 90 days | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $7.50 | $7.50 | $7.50 | $7.50 | 241 |
| Dec 03, 2020 | $6.50 | $7.70 | $6.50 | $7.50 | 914 |
| Dec 02, 2020 | $7.99 | $7.99 | $7.99 | $7.99 | 1 061 |
| Dec 01, 2020 | $8.50 | $8.50 | $7.50 | $7.99 | 1 061 |
| Nov 30, 2020 | $8.30 | $8.30 | $8.00 | $8.30 | 632 |
| Nov 27, 2020 | $7.30 | $8.00 | $7.30 | $8.00 | 2 521 |
| Nov 25, 2020 | $7.00 | $7.30 | $5.56 | $7.30 | 918 |
| Nov 24, 2020 | $7.30 | $7.30 | $7.00 | $7.30 | 918 |
| Nov 23, 2020 | $7.10 | $7.50 | $7.00 | $7.30 | 549 |
| Nov 20, 2020 | $7.10 | $7.10 | $7.10 | $7.10 | 203 |
| Nov 19, 2020 | $5.80 | $6.75 | $5.80 | $6.40 | 798 |
| Nov 18, 2020 | $6.60 | $6.60 | $5.92 | $6.40 | 1 045 |
| Nov 17, 2020 | $6.52 | $7.60 | $6.36 | $6.36 | 2 820 |
| Nov 16, 2020 | $5.89 | $8.73 | $5.89 | $8.00 | 6 384 |
| Nov 13, 2020 | $4.10 | $5.96 | $3.61 | $5.88 | 45 412 |
| Nov 12, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 350 |
| Nov 11, 2020 | $3.50 | $3.50 | $2.71 | $2.71 | 1 108 |
| Nov 10, 2020 | $4.00 | $4.00 | $3.85 | $4.00 | 712 |
| Nov 09, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 57 |
| Nov 06, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 27 |
| Nov 05, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 128 |
| Nov 04, 2020 | $3.80 | $3.80 | $2.60 | $3.80 | 1 145 |
| Nov 03, 2020 | $2.06 | $2.06 | $2.06 | $2.06 | 325 |
| Nov 02, 2020 | $2.06 | $2.06 | $2.06 | $2.06 | 219 |
| Oct 30, 2020 | $3.01 | $3.50 | $1.95 | $1.95 | 917 |
