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 |
| Nov 25, 2016 | $0.560 | $0.590 | $0.560 | $0.580 | 18 199 |
| Nov 23, 2016 | $0.640 | $0.640 | $0.570 | $0.570 | 33 188 |
| Nov 22, 2016 | $0.630 | $0.640 | $0.590 | $0.610 | 233 366 |
| Nov 21, 2016 | $0.660 | $0.660 | $0.630 | $0.630 | 68 098 |
| Nov 18, 2016 | $0.700 | $0.700 | $0.640 | $0.660 | 88 186 |
| Nov 17, 2016 | $0.700 | $0.730 | $0.660 | $0.670 | 20 742 |
| Nov 16, 2016 | $0.740 | $0.740 | $0.700 | $0.700 | 37 796 |
| Nov 15, 2016 | $0.762 | $0.780 | $0.750 | $0.760 | 20 933 |
| Nov 14, 2016 | $0.770 | $0.80 | $0.750 | $0.760 | 49 104 |
| Nov 11, 2016 | $0.700 | $0.770 | $0.700 | $0.740 | 53 176 |
| Nov 10, 2016 | $0.660 | $0.770 | $0.630 | $0.760 | 85 835 |
| Nov 09, 2016 | $0.540 | $0.670 | $0.540 | $0.650 | 67 978 |
| Nov 08, 2016 | $0.590 | $0.658 | $0.530 | $0.630 | 37 394 |
| Nov 07, 2016 | $0.550 | $0.570 | $0.460 | $0.560 | 155 100 |
| Nov 04, 2016 | $0.650 | $0.700 | $0.500 | $0.550 | 55 000 |
| Nov 03, 2016 | $0.650 | $0.710 | $0.650 | $0.650 | 54 200 |
| Nov 02, 2016 | $0.700 | $0.780 | $0.670 | $0.700 | 24 800 |
| Nov 01, 2016 | $0.730 | $0.730 | $0.650 | $0.720 | 19 300 |
| Oct 31, 2016 | $0.690 | $0.760 | $0.650 | $0.710 | 58 200 |
| Oct 28, 2016 | $0.720 | $0.780 | $0.650 | $0.650 | 65 000 |
| Oct 27, 2016 | $0.770 | $0.770 | $0.700 | $0.700 | 56 000 |
| Oct 26, 2016 | $0.80 | $0.80 | $0.770 | $0.770 | 182 500 |
| Oct 25, 2016 | $0.80 | $0.82 | $0.770 | $0.770 | 55 200 |
| Oct 24, 2016 | $0.82 | $0.83 | $0.760 | $0.80 | 244 300 |
| Oct 21, 2016 | $0.83 | $0.83 | $0.80 | $0.82 | 97 200 |
