NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.25
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.62 | $2.50 | Thursday, 2nd May 2024 FALC stock ended at $2.25. During the day the stock fluctuated 0% from a day low at $2.25 to a day high of $2.25. |
| 90 days | $1.33 | $2.50 | |
| 52 weeks | $0.570 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $1.83 | $1.83 | $1.80 | $1.83 | 13 600 |
| Jan 27, 2016 | $1.88 | $1.88 | $1.80 | $1.83 | 18 300 |
| Jan 26, 2016 | $1.85 | $1.88 | $1.77 | $1.86 | 65 300 |
| Jan 25, 2016 | $1.84 | $1.85 | $1.81 | $1.84 | 35 400 |
| Jan 22, 2016 | $1.85 | $1.85 | $1.81 | $1.82 | 26 700 |
| Jan 21, 2016 | $1.85 | $1.88 | $1.74 | $1.85 | 73 900 |
| Jan 20, 2016 | $1.62 | $1.83 | $1.62 | $1.83 | 29 700 |
| Jan 19, 2016 | $1.77 | $1.79 | $1.69 | $1.74 | 76 500 |
| Jan 15, 2016 | $1.78 | $1.82 | $1.74 | $1.81 | 16 200 |
| Jan 14, 2016 | $1.85 | $1.88 | $1.77 | $1.83 | 72 900 |
| Jan 13, 2016 | $1.80 | $1.86 | $1.76 | $1.86 | 233 400 |
| Jan 12, 2016 | $1.83 | $1.83 | $1.78 | $1.80 | 53 200 |
| Jan 11, 2016 | $1.82 | $1.87 | $1.74 | $1.83 | 25 200 |
| Jan 08, 2016 | $1.86 | $1.86 | $1.81 | $1.84 | 32 800 |
| Jan 07, 2016 | $1.77 | $1.90 | $1.77 | $1.85 | 51 500 |
| Jan 06, 2016 | $1.86 | $1.91 | $1.83 | $1.86 | 33 300 |
| Jan 05, 2016 | $1.84 | $1.91 | $1.80 | $1.89 | 132 800 |
