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 |
| Sep 15, 2016 | $1.00 | $1.00 | $0.90 | $0.98 | 52 400 |
| Sep 14, 2016 | $1.01 | $1.02 | $0.99 | $1.00 | 23 700 |
| Sep 13, 2016 | $1.05 | $1.05 | $0.99 | $1.01 | 117 500 |
| Sep 12, 2016 | $1.04 | $1.05 | $1.03 | $1.05 | 27 800 |
| Sep 09, 2016 | $1.10 | $1.10 | $1.02 | $1.05 | 45 200 |
| Sep 08, 2016 | $1.05 | $1.14 | $1.02 | $1.11 | 143 800 |
| Sep 07, 2016 | $1.01 | $1.08 | $1.01 | $1.05 | 131 400 |
| Sep 06, 2016 | $1.02 | $1.03 | $0.97 | $1.01 | 72 100 |
| Sep 02, 2016 | $1.02 | $1.03 | $1.00 | $1.02 | 71 900 |
| Sep 01, 2016 | $1.02 | $1.02 | $0.98 | $1.02 | 96 200 |
| Aug 31, 2016 | $0.92 | $1.03 | $0.90 | $1.03 | 74 300 |
| Aug 30, 2016 | $0.91 | $0.95 | $0.85 | $0.94 | 80 500 |
| Aug 29, 2016 | $0.89 | $0.94 | $0.85 | $0.91 | 151 000 |
| Aug 26, 2016 | $0.95 | $0.99 | $0.83 | $0.94 | 21 000 |
| Aug 25, 2016 | $1.01 | $1.01 | $0.96 | $0.97 | 73 100 |
| Aug 24, 2016 | $1.02 | $1.05 | $0.99 | $1.01 | 35 100 |
| Aug 23, 2016 | $1.00 | $1.03 | $0.98 | $1.02 | 26 900 |
| Aug 22, 2016 | $1.04 | $1.04 | $1.02 | $1.02 | 1 400 |
| Aug 19, 2016 | $1.05 | $1.07 | $1.01 | $1.03 | 46 200 |
| Aug 18, 2016 | $1.00 | $1.05 | $1.00 | $1.04 | 25 700 |
| Aug 17, 2016 | $1.02 | $1.05 | $1.00 | $1.00 | 78 500 |
| Aug 16, 2016 | $1.06 | $1.10 | $0.96 | $1.00 | 68 600 |
| Aug 15, 2016 | $1.09 | $1.10 | $1.06 | $1.08 | 36 100 |
| Aug 12, 2016 | $1.05 | $1.10 | $1.05 | $1.10 | 98 900 |
| Aug 11, 2016 | $1.02 | $1.07 | $0.97 | $1.06 | 159 700 |
