Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$1.75
-0.100 (-5.41%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical FalconStor Software prices

Date Open High Low Close Volume
Jan 03, 2017 $0.445 $0.460 $0.445 $0.460 34 095
Dec 30, 2016 $0.450 $0.487 $0.445 $0.450 356 853
Dec 29, 2016 $0.480 $0.500 $0.450 $0.460 171 850
Dec 28, 2016 $0.495 $0.510 $0.470 $0.480 308 781
Dec 27, 2016 $0.500 $0.546 $0.485 $0.500 304 974
Dec 23, 2016 $0.480 $0.510 $0.480 $0.510 76 622
Dec 22, 2016 $0.510 $0.510 $0.480 $0.480 206 604
Dec 21, 2016 $0.570 $0.570 $0.500 $0.540 121 372
Dec 20, 2016 $0.540 $0.620 $0.540 $0.540 194 220
Dec 19, 2016 $0.549 $0.610 $0.549 $0.580 159 035
Dec 16, 2016 $0.580 $0.630 $0.580 $0.600 26 311
Dec 15, 2016 $0.625 $0.625 $0.600 $0.610 16 514
Dec 14, 2016 $0.580 $0.640 $0.510 $0.630 228 508
Dec 13, 2016 $0.627 $0.630 $0.600 $0.610 48 856
Dec 12, 2016 $0.624 $0.650 $0.576 $0.630 41 327
Dec 09, 2016 $0.640 $0.680 $0.610 $0.650 214 473
Dec 08, 2016 $0.520 $0.630 $0.520 $0.620 312 768
Dec 07, 2016 $0.500 $0.560 $0.490 $0.500 158 197
Dec 06, 2016 $0.500 $0.504 $0.490 $0.500 56 847
Dec 05, 2016 $0.530 $0.530 $0.500 $0.520 20 384
Dec 02, 2016 $0.560 $0.560 $0.500 $0.530 66 030
Dec 01, 2016 $0.500 $0.580 $0.500 $0.550 124 378
Nov 30, 2016 $0.520 $0.550 $0.500 $0.550 33 613
Nov 29, 2016 $0.574 $0.574 $0.504 $0.550 111 753
Nov 28, 2016 $0.580 $0.590 $0.560 $0.590 36 341
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
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
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