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 |
| May 31, 2016 | $1.33 | $1.38 | $1.30 | $1.33 | 4 937 |
| May 27, 2016 | $1.32 | $1.32 | $1.25 | $1.30 | 56 818 |
| May 26, 2016 | $1.27 | $1.38 | $1.27 | $1.37 | 18 646 |
| May 25, 2016 | $1.28 | $1.30 | $1.26 | $1.28 | 10 658 |
| May 24, 2016 | $1.28 | $1.30 | $1.26 | $1.28 | 13 650 |
| May 23, 2016 | $1.26 | $1.30 | $1.26 | $1.28 | 2 555 |
| May 20, 2016 | $1.23 | $1.30 | $1.19 | $1.25 | 7 604 |
| May 19, 2016 | $1.29 | $1.29 | $1.20 | $1.24 | 14 080 |
| May 18, 2016 | $1.26 | $1.29 | $1.18 | $1.25 | 46 721 |
| May 17, 2016 | $1.25 | $1.29 | $1.18 | $1.27 | 14 549 |
| May 16, 2016 | $1.18 | $1.30 | $1.25 | $1.26 | 67 543 |
| May 13, 2016 | $1.18 | $1.28 | $1.18 | $1.23 | 26 684 |
| May 12, 2016 | $1.25 | $1.26 | $1.17 | $1.17 | 7 454 |
| May 11, 2016 | $1.17 | $1.25 | $1.13 | $1.25 | 102 670 |
| May 10, 2016 | $1.15 | $1.18 | $1.12 | $1.18 | 14 037 |
| May 09, 2016 | $1.16 | $1.17 | $1.13 | $1.17 | 15 780 |
| May 06, 2016 | $1.16 | $1.18 | $1.13 | $1.13 | 60 258 |
| May 05, 2016 | $1.18 | $1.18 | $1.14 | $1.17 | 16 992 |
| May 04, 2016 | $1.14 | $1.20 | $1.14 | $1.19 | 26 513 |
| May 03, 2016 | $1.10 | $1.21 | $1.07 | $1.15 | 36 738 |
| May 02, 2016 | $1.07 | $1.14 | $1.05 | $1.10 | 84 488 |
| Apr 29, 2016 | $1.19 | $1.20 | $1.02 | $1.06 | 113 568 |
| Apr 28, 2016 | $1.35 | $1.35 | $1.16 | $1.18 | 235 652 |
| Apr 27, 2016 | $1.37 | $1.39 | $1.34 | $1.37 | 8 980 |
| Apr 26, 2016 | $1.38 | $1.40 | $1.36 | $1.38 | 22 449 |
