NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$1.75
-0.100 (-5.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $2.50 | Friday, 10th May 2024 FALC stock ended at $1.75. This is 5.41% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0% from a day low at $1.75 to a day high of $1.75. |
| 90 days | $1.33 | $2.50 | |
| 52 weeks | $0.570 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 17, 2020 | $4.85 | $4.85 | $4.85 | $4.85 | 79 |
| Jun 16, 2020 | $4.85 | $4.85 | $4.85 | $4.85 | 16 |
| Jun 15, 2020 | $4.85 | $4.85 | $4.85 | $4.85 | 27 |
| Jun 12, 2020 | $4.85 | $4.85 | $4.85 | $4.85 | 148 |
| Jun 11, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 163 |
| Jun 10, 2020 | $4.03 | $4.76 | $3.30 | $4.76 | 1 359 |
| Jun 09, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 1 |
| Jun 08, 2020 | $4.95 | $4.95 | $4.75 | $4.75 | 1 390 |
| Jun 05, 2020 | $4.93 | $4.93 | $4.93 | $4.93 | 452 |
| Jun 04, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 7 |
| Jun 03, 2020 | $4.75 | $4.75 | $4.75 | $4.75 | 516 |
| Jun 02, 2020 | $3.80 | $5.00 | $3.80 | $5.00 | 557 |
| Jun 01, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 6 |
| May 29, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 165 |
| May 28, 2020 | $3.11 | $3.80 | $3.11 | $3.80 | 562 |
| May 27, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 2 |
| May 26, 2020 | $3.80 | $3.80 | $3.80 | $3.80 | 19 |
| May 22, 2020 | $3.25 | $3.80 | $3.25 | $3.80 | 2 413 |
| May 21, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 10 |
| May 20, 2020 | $3.40 | $3.40 | $3.25 | $3.25 | 356 |
