NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.13
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Wednesday, 24th Apr 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 | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $1.68 | $1.68 | $1.50 | $1.50 | 930 |
| Jan 04, 2024 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Jan 03, 2024 | $1.25 | $1.25 | $1.25 | $1.25 | 267 |
| Jan 02, 2024 | $1.06 | $1.09 | $1.06 | $1.09 | 728 |
| Dec 29, 2023 | $1.32 | $1.37 | $1.32 | $1.34 | 2 359 |
| Dec 28, 2023 | $1.13 | $1.13 | $1.12 | $1.12 | 1 007 |
| Dec 27, 2023 | $1.15 | $1.15 | $1.15 | $1.15 | 2 162 |
| Dec 26, 2023 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| Dec 22, 2023 | $1.05 | $1.06 | $0.95 | $1.04 | 4 451 |
| Dec 21, 2023 | $1.13 | $1.18 | $0.85 | $1.18 | 13 814 |
| Dec 20, 2023 | $1.13 | $1.13 | $1.13 | $1.13 | 293 |
| Dec 19, 2023 | $1.29 | $1.29 | $1.29 | $1.29 | 637 |
| Dec 18, 2023 | $1.30 | $1.30 | $1.12 | $1.12 | 6 290 |
| Dec 15, 2023 | $1.28 | $1.50 | $1.26 | $1.50 | 5 400 |
| Dec 14, 2023 | $1.28 | $1.28 | $1.13 | $1.25 | 5 950 |
| Dec 13, 2023 | $1.35 | $1.35 | $1.10 | $1.10 | 2 695 |
| Dec 12, 2023 | $1.11 | $1.20 | $1.11 | $1.20 | 965 |
| Dec 11, 2023 | $1.12 | $1.12 | $0.700 | $1.10 | 1 662 |
| Dec 08, 2023 | $1.30 | $1.50 | $1.30 | $1.30 | 1 500 |
| Dec 07, 2023 | $1.12 | $1.12 | $1.12 | $1.12 | 140 |
| Dec 06, 2023 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Dec 05, 2023 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Dec 04, 2023 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Dec 01, 2023 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Nov 30, 2023 | $1.75 | $1.75 | $1.70 | $1.70 | 1 623 |
