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 |
| Sep 14, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| Sep 13, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| Sep 12, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 16 200 |
| Sep 11, 2023 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| Sep 08, 2023 | $1.10 | $1.10 | $0.90 | $0.90 | 1 116 |
| Sep 07, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 1 000 |
| Sep 06, 2023 | $1.02 | $1.02 | $1.02 | $1.02 | 100 |
| Sep 05, 2023 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| Sep 01, 2023 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| Aug 31, 2023 | $1.43 | $1.43 | $1.43 | $1.43 | 100 |
| Aug 30, 2023 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| Aug 29, 2023 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| Aug 28, 2023 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| Aug 25, 2023 | $1.23 | $1.29 | $1.05 | $1.29 | 1 800 |
| Aug 24, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| Aug 23, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| Aug 22, 2023 | $1.10 | $1.10 | $1.10 | $1.10 | 2 900 |
| Aug 21, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Aug 18, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Aug 17, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 200 |
| Aug 16, 2023 | $1.01 | $1.02 | $1.00 | $1.02 | 815 |
| Aug 15, 2023 | $1.03 | $1.03 | $1.03 | $1.03 | 313 |
| Aug 14, 2023 | $0.90 | $0.90 | $0.90 | $0.90 | 400 |
| Aug 11, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Aug 10, 2023 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
