Historical Stock Prices

FALC 
$1.6
*  
unch
unch
Get FALC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FALC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 1.6 1.6 1.56 1.6 41,192
04/23/2015 1.55 1.61 1.47 1.6 350,621
04/22/2015 1.52 1.54 1.4901 1.54 25,620
04/21/2015 1.5 1.54 1.49 1.54 19,642
04/20/2015 1.529 1.53 1.5009 1.53 18,645
04/17/2015 1.51 1.539 1.4999 1.53 10,869
04/16/2015 1.524 1.53 1.5 1.53 1,586
04/15/2015 1.53 1.5315 1.51 1.529 11,900
04/14/2015 1.51 1.55 1.51 1.55 33,908
04/13/2015 1.53 1.53 1.5 1.53 13,386
04/10/2015 1.51 1.52 1.49 1.52 3,407
04/09/2015 1.504 1.53 1.504 1.53 1,900
04/08/2015 1.51 1.54 1.5099 1.53 7,125
04/07/2015 1.55 1.57 1.49 1.54 65,539
04/06/2015 1.513 1.55 1.513 1.54 17,323
04/02/2015 1.51 1.57 1.51 1.57 21,953
04/01/2015 1.57 1.57 1.52 1.56 7,158
03/31/2015 1.52 1.55 1.52 1.55 6,118
03/30/2015 1.53 1.57 1.52 1.54 62,944
03/27/2015 1.49 1.54 1.49 1.54 76,386
03/26/2015 1.5 1.52 1.5 1.51 24,379
03/25/2015 1.5999 1.5999 1.51 1.52 8,382
03/24/2015 1.56 1.56 1.5 1.51 27,706
03/23/2015 1.48 1.54 1.48 1.52 80,253
03/20/2015 1.53 1.56 1.46 1.46 159,374
03/19/2015 1.5 1.56 1.49 1.53 47,671
03/18/2015 1.54 1.55 1.49 1.5 46,092
03/17/2015 1.49 1.55 1.48 1.52 58,365
03/16/2015 1.51 1.55 1.5099 1.52 58,695
03/13/2015 1.53 1.53 1.48 1.52 70,592
03/12/2015 1.51 1.55 1.51 1.54 51,633
03/11/2015 1.49 1.54 1.48 1.51 21,485
03/10/2015 1.54 1.55 1.49 1.51 86,477
03/09/2015 1.55 1.55 1.51 1.54 90,587
03/06/2015 1.56 1.59 1.5 1.57 114,966
03/05/2015 1.58 1.59 1.5599 1.57 39,331
03/04/2015 1.6 1.6 1.55 1.59 45,356
03/03/2015 1.6 1.6 1.53 1.6 165,541
03/02/2015 1.61 1.61 1.55 1.57 28,758
02/27/2015 1.5 1.63 1.48 1.61 63,560
02/26/2015 1.6 1.6 1.52 1.54 81,220
02/25/2015 1.65 1.65 1.59 1.61 174,500
02/24/2015 1.61 1.65 1.56 1.65 149,822
02/23/2015 1.54 1.62 1.5 1.62 244,525
02/20/2015 1.44 1.55 1.36 1.55 371,851
02/19/2015 1.37 1.45 1.33 1.45 253,394
02/18/2015 1.35 1.392 1.31 1.39 29,428
02/17/2015 1.31 1.44 1.3 1.38 122,952
02/13/2015 1.3 1.37 1.3 1.35 143,030
02/12/2015 1.33 1.33 1.29 1.32 172,631
02/11/2015 1.3 1.35 1.299 1.35 44,990
02/10/2015 1.3 1.35 1.2935 1.33 78,227
02/09/2015 1.3 1.36 1.3 1.34 10,339
02/06/2015 1.38 1.38 1.3 1.32 73,193
02/05/2015 1.3299 1.39 1.2801 1.39 25,290
02/04/2015 1.32 1.3599 1.28 1.35 155,054
02/03/2015 1.31 1.36 1.3 1.36 11,990
02/02/2015 1.37 1.37 1.32 1.33 41,642
01/30/2015 1.38 1.42 1.3799 1.38 23,246
01/29/2015 1.47 1.47 1.37 1.42 45,688
01/28/2015 1.47 1.5 1.4 1.45 73,254
01/27/2015 1.43 1.5 1.3201 1.46 151,396
01/26/2015 1.39 1.45 1.27 1.45 41,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?