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 |
| Oct 20, 2016 | $0.81 | $0.83 | $0.81 | $0.82 | 30 200 |
| Oct 19, 2016 | $0.81 | $0.85 | $0.81 | $0.83 | 29 200 |
| Oct 18, 2016 | $0.85 | $0.85 | $0.790 | $0.80 | 308 800 |
| Oct 17, 2016 | $0.96 | $0.96 | $0.80 | $0.83 | 534 200 |
| Oct 14, 2016 | $0.98 | $1.00 | $0.93 | $0.96 | 92 700 |
| Oct 13, 2016 | $1.01 | $1.01 | $0.98 | $0.98 | 86 100 |
| Oct 12, 2016 | $1.01 | $1.02 | $1.00 | $1.01 | 31 200 |
| Oct 11, 2016 | $1.00 | $1.06 | $0.99 | $1.02 | 10 300 |
| Oct 10, 2016 | $0.98 | $1.02 | $0.98 | $1.00 | 7 800 |
| Oct 07, 2016 | $1.00 | $1.04 | $0.99 | $1.00 | 56 600 |
| Oct 06, 2016 | $1.04 | $1.05 | $1.00 | $1.00 | 19 800 |
| Oct 05, 2016 | $1.04 | $1.06 | $1.00 | $1.00 | 16 800 |
| Oct 04, 2016 | $1.04 | $1.04 | $1.03 | $1.03 | 3 800 |
| Oct 03, 2016 | $1.05 | $1.05 | $1.00 | $1.02 | 36 600 |
| Sep 30, 2016 | $1.02 | $1.05 | $1.01 | $1.04 | 39 200 |
| Sep 29, 2016 | $1.06 | $1.06 | $1.02 | $1.04 | 19 000 |
| Sep 28, 2016 | $1.05 | $1.10 | $1.05 | $1.07 | 41 300 |
| Sep 27, 2016 | $1.05 | $1.09 | $1.04 | $1.09 | 75 000 |
| Sep 26, 2016 | $1.04 | $1.08 | $1.04 | $1.05 | 18 900 |
| Sep 23, 2016 | $0.98 | $1.05 | $0.98 | $1.04 | 40 400 |
| Sep 22, 2016 | $0.96 | $1.01 | $0.96 | $0.98 | 50 000 |
| Sep 21, 2016 | $0.99 | $0.99 | $0.96 | $0.96 | 1 500 |
| Sep 20, 2016 | $0.96 | $1.00 | $0.96 | $0.96 | 48 800 |
| Sep 19, 2016 | $1.04 | $1.04 | $0.92 | $1.00 | 84 100 |
| Sep 16, 2016 | $1.01 | $1.01 | $1.00 | $1.00 | 78 800 |
