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 |
| Aug 10, 2016 | $1.02 | $1.03 | $0.97 | $1.01 | 167 200 |
| Aug 09, 2016 | $1.03 | $1.04 | $0.98 | $1.01 | 32 800 |
| Aug 08, 2016 | $1.07 | $1.07 | $1.00 | $1.00 | 85 100 |
| Aug 05, 2016 | $1.09 | $1.14 | $1.00 | $1.07 | 115 500 |
| Aug 04, 2016 | $1.10 | $1.10 | $1.00 | $1.10 | 38 900 |
| Aug 03, 2016 | $1.11 | $1.14 | $1.10 | $1.14 | 11 500 |
| Aug 02, 2016 | $1.18 | $1.18 | $1.12 | $1.14 | 27 400 |
| Aug 01, 2016 | $1.17 | $1.20 | $1.15 | $1.15 | 13 300 |
| Jul 29, 2016 | $1.17 | $1.17 | $1.12 | $1.17 | 32 600 |
| Jul 28, 2016 | $1.08 | $1.24 | $1.08 | $1.17 | 184 600 |
| Jul 27, 2016 | $1.13 | $1.13 | $1.09 | $1.10 | 18 900 |
| Jul 26, 2016 | $1.17 | $1.25 | $1.09 | $1.11 | 52 400 |
| Jul 25, 2016 | $1.14 | $1.26 | $1.09 | $1.09 | 52 400 |
| Jul 22, 2016 | $1.08 | $1.12 | $1.00 | $1.11 | 94 500 |
| Jul 21, 2016 | $1.04 | $1.07 | $1.02 | $1.04 | 16 900 |
| Jul 20, 2016 | $1.09 | $1.09 | $1.00 | $1.00 | 36 900 |
| Jul 19, 2016 | $1.04 | $1.07 | $1.03 | $1.04 | 4 600 |
| Jul 18, 2016 | $1.02 | $1.09 | $1.02 | $1.03 | 30 700 |
| Jul 15, 2016 | $1.09 | $1.09 | $1.00 | $1.00 | 74 400 |
| Jul 14, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 700 |
| Jul 13, 2016 | $1.04 | $1.12 | $1.04 | $1.11 | 16 200 |
| Jul 12, 2016 | $1.10 | $1.14 | $1.08 | $1.12 | 48 600 |
| Jul 11, 2016 | $1.09 | $1.11 | $1.02 | $1.09 | 102 800 |
| Jul 08, 2016 | $1.09 | $1.13 | $1.08 | $1.09 | 18 200 |
| Jul 07, 2016 | $1.06 | $1.11 | $1.06 | $1.07 | 17 000 |
