NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.25
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.64 | $2.50 | Friday, 3rd May 2024 FALC stock ended at $2.25. During the day the stock fluctuated 0% from a day low at $2.25 to a day high of $2.25. |
| 90 days | $1.33 | $2.50 | |
| 52 weeks | $0.570 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 20, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| Aug 19, 2020 | $3.24 | $4.75 | $3.24 | $4.75 | 205 |
| Aug 18, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 3 |
| Aug 17, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 3 |
| Aug 14, 2020 | $4.30 | $4.75 | $4.30 | $4.75 | 540 |
| Aug 13, 2020 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| Aug 12, 2020 | $4.55 | $4.55 | $4.55 | $4.55 | 13 |
| Aug 11, 2020 | $4.49 | $4.55 | $4.30 | $4.55 | 851 |
| Aug 10, 2020 | $4.49 | $4.49 | $4.49 | $4.49 | 22 |
| Aug 07, 2020 | $4.49 | $4.49 | $4.49 | $4.49 | 4 |
| Aug 06, 2020 | $4.00 | $4.50 | $4.00 | $4.49 | 631 |
| Aug 05, 2020 | $3.98 | $4.00 | $3.98 | $3.98 | 317 |
| Aug 04, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 5 |
| Aug 03, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 159 |
| Jul 31, 2020 | $3.86 | $3.98 | $3.86 | $3.98 | 522 |
| Jul 30, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| Jul 29, 2020 | $3.51 | $3.80 | $3.00 | $3.80 | 2 701 |
| Jul 28, 2020 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| Jul 27, 2020 | $3.90 | $3.90 | $3.90 | $3.90 | 8 |
| Jul 24, 2020 | $3.90 | $3.90 | $3.90 | $3.90 | 101 |
