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 |
| Sep 25, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| Sep 24, 2020 | $4.20 | $4.20 | $4.20 | $4.20 | 748 |
| Sep 23, 2020 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| Sep 22, 2020 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| Sep 21, 2020 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| Sep 18, 2020 | $3.33 | $4.20 | $3.33 | $4.20 | 748 |
| Sep 17, 2020 | $4.59 | $4.59 | $4.59 | $4.59 | 302 |
| Sep 16, 2020 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| Sep 15, 2020 | $4.70 | $4.70 | $4.59 | $4.59 | 302 |
| Sep 14, 2020 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| Sep 11, 2020 | $3.70 | $3.70 | $3.70 | $3.70 | 102 |
| Sep 10, 2020 | $3.62 | $3.62 | $3.62 | $3.62 | 40 |
| Sep 09, 2020 | $3.62 | $3.62 | $3.62 | $3.62 | 30 |
| Sep 08, 2020 | $3.62 | $3.62 | $3.62 | $3.62 | 92 |
| Sep 04, 2020 | $3.70 | $4.00 | $3.24 | $3.62 | 1 062 |
| Sep 03, 2020 | $4.00 | $4.00 | $3.23 | $3.23 | 521 |
| Sep 02, 2020 | $4.20 | $4.20 | $3.27 | $3.27 | 613 |
| Sep 01, 2020 | $4.45 | $4.45 | $4.40 | $4.40 | 290 |
| Aug 31, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| Aug 28, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 53 |
| Aug 27, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 9 |
| Aug 26, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 90 |
| Aug 25, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| Aug 24, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 90 |
| Aug 21, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 205 |
