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 |
| Jul 06, 2016 | $1.04 | $1.09 | $1.04 | $1.06 | 13 100 |
| Jul 05, 2016 | $1.07 | $1.08 | $1.04 | $1.04 | 24 900 |
| Jul 01, 2016 | $1.05 | $1.08 | $1.05 | $1.07 | 39 900 |
| Jun 30, 2016 | $1.10 | $1.14 | $1.05 | $1.05 | 24 600 |
| Jun 29, 2016 | $1.14 | $1.19 | $1.04 | $1.11 | 67 500 |
| Jun 28, 2016 | $1.20 | $1.20 | $1.12 | $1.16 | 40 800 |
| Jun 27, 2016 | $1.31 | $1.35 | $1.14 | $1.17 | 200 300 |
| Jun 24, 2016 | $1.29 | $1.30 | $1.25 | $1.27 | 67 800 |
| Jun 23, 2016 | $1.18 | $1.30 | $1.15 | $1.26 | 173 800 |
| Jun 22, 2016 | $1.20 | $1.22 | $1.15 | $1.18 | 42 000 |
| Jun 21, 2016 | $1.13 | $1.21 | $1.13 | $1.18 | 13 700 |
| Jun 20, 2016 | $1.18 | $1.21 | $1.12 | $1.20 | 169 800 |
| Jun 17, 2016 | $1.18 | $1.27 | $1.12 | $1.15 | 84 900 |
| Jun 16, 2016 | $1.21 | $1.30 | $1.13 | $1.19 | 28 120 |
| Jun 15, 2016 | $1.30 | $1.30 | $1.18 | $1.22 | 63 995 |
| Jun 14, 2016 | $1.27 | $1.35 | $1.21 | $1.32 | 19 025 |
| Jun 13, 2016 | $1.38 | $1.38 | $1.28 | $1.28 | 67 978 |
| Jun 10, 2016 | $1.34 | $1.35 | $1.32 | $1.35 | 18 402 |
| Jun 09, 2016 | $1.36 | $1.36 | $1.32 | $1.35 | 11 589 |
| Jun 08, 2016 | $1.34 | $1.37 | $1.30 | $1.35 | 18 761 |
| Jun 07, 2016 | $1.34 | $1.35 | $1.31 | $1.35 | 9 233 |
| Jun 06, 2016 | $1.37 | $1.38 | $1.30 | $1.34 | 66 568 |
| Jun 03, 2016 | $1.32 | $1.38 | $1.32 | $1.38 | 2 706 |
| Jun 02, 2016 | $1.35 | $1.37 | $1.33 | $1.33 | 5 011 |
| Jun 01, 2016 | $1.34 | $1.37 | $1.30 | $1.36 | 5 769 |
