NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.13
+0.280 (+15.14%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Monday, 22nd Apr 2024 FALC stock ended at $2.13. This is 15.14% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.117% 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 |
| Oct 20, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 2 515 |
| Oct 19, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| Oct 18, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 277 |
| Oct 17, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| Oct 16, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 1 029 |
| Oct 13, 2023 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| Oct 12, 2023 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| Oct 11, 2023 | $1.00 | $1.04 | $1.00 | $1.03 | 5 939 |
| Oct 10, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 2 303 |
| Oct 09, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Oct 06, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Oct 05, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 110 |
| Oct 04, 2023 | $0.745 | $0.745 | $0.745 | $0.745 | 286 |
| Oct 03, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Oct 02, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 29, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 28, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 27, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 10 316 |
| Sep 26, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 25, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 22, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 20, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 19, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Sep 18, 2023 | $1.04 | $1.00 | $1.00 | $1.00 | 8 920 |
| Sep 15, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
