NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$1.85
+0.0500 (+2.78%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.15 | Friday, 19th Apr 2024 FALC stock ended at $1.85. This is 2.78% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.41% from a day low at $1.85 to a day high of $1.95. |
| 90 days | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $0.750 | $0.88 | $0.750 | $0.781 | 9 514 |
| 2023-06-30 | $1.12 | $1.12 | $1.12 | $1.12 | 103 |
| 2023-06-29 | $1.30 | $1.30 | $0.82 | $0.82 | 3 300 |
| 2023-06-28 | $1.49 | $1.49 | $1.30 | $1.30 | 6 220 |
| 2023-06-27 | $1.25 | $1.25 | $1.17 | $1.17 | 249 |
| 2023-06-26 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2023-06-23 | $1.95 | $1.95 | $1.95 | $1.95 | 176 |
| 2023-06-22 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2023-06-21 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2023-06-20 | $1.85 | $1.95 | $1.11 | $1.11 | 1 502 |
| 2023-06-16 | $1.85 | $1.85 | $1.85 | $1.85 | 120 |
| 2023-06-15 | $1.40 | $1.55 | $1.30 | $1.40 | 1 401 |
| 2023-06-14 | $1.35 | $1.55 | $1.35 | $1.55 | 2 210 |
| 2023-06-13 | $1.65 | $1.65 | $1.41 | $1.41 | 1 058 |
| 2023-06-12 | $1.35 | $1.35 | $1.35 | $1.35 | 2 030 |
| 2023-06-09 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2023-06-08 | $1.35 | $1.35 | $1.35 | $1.35 | 762 |
| 2023-06-07 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2023-06-06 | $1.35 | $1.35 | $1.35 | $1.35 | 400 |
| 2023-06-05 | $1.28 | $1.28 | $1.28 | $1.28 | 5 100 |
| 2023-06-02 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2023-06-01 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2023-05-31 | $1.25 | $1.28 | $1.20 | $1.28 | 4 500 |
| 2023-05-30 | $1.25 | $1.25 | $1.25 | $1.25 | 328 |
| 2023-05-26 | $1.25 | $1.25 | $1.25 | $1.25 | 103 |
