14-day Premium Trial Subscription Try For FreeTry Free
$2.25
+0 (+0%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical FalconStor Software prices

Date Open High Low Close Volume
Jul 23, 2020 $3.85 $3.85 $3.85 $3.85 261
Jul 22, 2020 $3.53 $3.85 $3.53 $3.85 260
Jul 21, 2020 $3.90 $3.90 $3.90 $3.90 130
Jul 20, 2020 $3.85 $3.85 $3.85 $3.85 60
Jul 17, 2020 $3.85 $3.85 $3.85 $3.85 100
Jul 16, 2020 $3.70 $3.70 $3.70 $3.70 80
Jul 15, 2020 $3.54 $3.70 $3.54 $3.70 200
Jul 14, 2020 $3.95 $3.95 $3.95 $3.95 0
Jul 13, 2020 $3.02 $3.95 $3.02 $3.95 600
Jul 10, 2020 $3.65 $3.65 $3.65 $3.65 400
Jul 09, 2020 $3.80 $3.80 $3.80 $3.80 0
Jul 08, 2020 $3.80 $3.80 $3.80 $3.80 0
Jul 07, 2020 $3.80 $3.80 $3.80 $3.80 0
Jul 06, 2020 $3.80 $3.80 $3.80 $3.80 0
Jul 02, 2020 $3.80 $3.80 $3.80 $3.80 4
Jul 01, 2020 $4.00 $4.00 $3.00 $3.80 602
Jun 30, 2020 $4.50 $4.50 $4.50 $4.50 52
Jun 29, 2020 $4.50 $4.50 $4.50 $4.50 0
Jun 26, 2020 $4.50 $4.50 $4.50 $4.50 0
Jun 25, 2020 $4.50 $4.50 $4.50 $4.50 5
Jun 24, 2020 $4.50 $4.50 $4.50 $4.50 105
Jun 23, 2020 $4.75 $4.75 $4.75 $4.75 105
Jun 22, 2020 $4.85 $4.85 $4.85 $4.85 60
Jun 19, 2020 $4.85 $4.85 $4.85 $4.85 1
Jun 18, 2020 $4.85 $4.85 $4.85 $4.85 31
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

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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