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 |
| Mar 04, 2016 | $1.34 | $1.41 | $1.34 | $1.39 | 41 100 |
| Mar 03, 2016 | $1.39 | $1.41 | $1.34 | $1.34 | 38 000 |
| Mar 02, 2016 | $1.36 | $1.41 | $1.34 | $1.39 | 91 800 |
| Mar 01, 2016 | $1.37 | $1.39 | $1.33 | $1.38 | 52 300 |
| Feb 29, 2016 | $1.34 | $1.39 | $1.32 | $1.36 | 89 800 |
| Feb 26, 2016 | $1.32 | $1.37 | $1.31 | $1.35 | 87 300 |
| Feb 25, 2016 | $1.22 | $1.30 | $1.22 | $1.28 | 79 200 |
| Feb 24, 2016 | $1.36 | $1.36 | $1.15 | $1.21 | 233 600 |
| Feb 23, 2016 | $1.37 | $1.38 | $1.34 | $1.38 | 50 900 |
| Feb 22, 2016 | $1.43 | $1.48 | $1.32 | $1.38 | 82 300 |
| Feb 19, 2016 | $1.47 | $1.51 | $1.46 | $1.49 | 49 400 |
| Feb 18, 2016 | $1.50 | $1.50 | $1.43 | $1.49 | 67 700 |
| Feb 17, 2016 | $1.59 | $1.59 | $1.48 | $1.51 | 125 200 |
| Feb 16, 2016 | $1.58 | $1.72 | $1.41 | $1.68 | 158 100 |
| Feb 12, 2016 | $1.51 | $1.68 | $1.42 | $1.62 | 173 400 |
| Feb 11, 2016 | $1.64 | $1.66 | $1.46 | $1.50 | 80 700 |
| Feb 10, 2016 | $1.68 | $1.68 | $1.63 | $1.63 | 39 800 |
| Feb 09, 2016 | $1.60 | $1.75 | $1.56 | $1.70 | 33 700 |
| Feb 08, 2016 | $1.71 | $1.71 | $1.61 | $1.67 | 65 200 |
| Feb 05, 2016 | $1.84 | $1.84 | $1.73 | $1.78 | 41 000 |
| Feb 04, 2016 | $1.83 | $1.85 | $1.78 | $1.85 | 4 600 |
| Feb 03, 2016 | $1.83 | $1.83 | $1.71 | $1.80 | 130 300 |
| Feb 02, 2016 | $1.84 | $1.87 | $1.79 | $1.86 | 119 400 |
| Feb 01, 2016 | $1.65 | $1.84 | $1.65 | $1.83 | 50 100 |
| Jan 29, 2016 | $1.84 | $1.88 | $1.84 | $1.86 | 28 900 |
