NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.05
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Friday, 26th Apr 2024 FALC stock ended at $2.05. During the day the stock fluctuated 0% from a day low at $2.05 to a day high of $2.05. |
| 90 days | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $1.34 | $1.31 | $1.29 | $1.31 | 4 849 |
| Apr 08, 2016 | $1.36 | $1.36 | $1.32 | $1.33 | 24 231 |
| Apr 07, 2016 | $1.32 | $1.39 | $1.32 | $1.33 | 67 575 |
| Apr 06, 2016 | $1.32 | $1.36 | $1.31 | $1.33 | 55 885 |
| Apr 05, 2016 | $1.31 | $1.39 | $1.30 | $1.39 | 15 847 |
| Apr 04, 2016 | $1.33 | $1.40 | $1.32 | $1.35 | 58 324 |
| Apr 01, 2016 | $1.33 | $1.38 | $1.28 | $1.34 | 51 631 |
| Mar 31, 2016 | $1.35 | $1.39 | $1.34 | $1.34 | 52 371 |
| Mar 30, 2016 | $1.37 | $1.40 | $1.35 | $1.36 | 16 297 |
| Mar 29, 2016 | $1.34 | $1.41 | $1.34 | $1.36 | 54 400 |
| Mar 28, 2016 | $1.39 | $1.39 | $1.30 | $1.35 | 48 400 |
| Mar 24, 2016 | $1.37 | $1.43 | $1.36 | $1.40 | 48 000 |
| Mar 23, 2016 | $1.39 | $1.49 | $1.35 | $1.43 | 64 500 |
| Mar 22, 2016 | $1.35 | $1.44 | $1.35 | $1.40 | 14 300 |
| Mar 21, 2016 | $1.41 | $1.42 | $1.38 | $1.42 | 38 200 |
| Mar 18, 2016 | $1.44 | $1.49 | $1.35 | $1.43 | 27 600 |
| Mar 17, 2016 | $1.39 | $1.49 | $1.39 | $1.45 | 31 700 |
| Mar 16, 2016 | $1.54 | $1.54 | $1.43 | $1.47 | 56 000 |
| Mar 15, 2016 | $1.49 | $1.56 | $1.41 | $1.53 | 103 200 |
| Mar 14, 2016 | $1.47 | $1.54 | $1.42 | $1.48 | 50 700 |
| Mar 11, 2016 | $1.40 | $1.50 | $1.36 | $1.48 | 199 300 |
| Mar 10, 2016 | $1.34 | $1.41 | $1.33 | $1.38 | 73 800 |
| Mar 09, 2016 | $1.35 | $1.35 | $1.32 | $1.35 | 37 600 |
| Mar 08, 2016 | $1.36 | $1.36 | $1.34 | $1.34 | 28 400 |
| Mar 07, 2016 | $1.39 | $1.40 | $1.35 | $1.38 | 43 300 |
