Historical Stock Prices

FALC 
$1.76
*  
0.09
5.39%
Get FALC Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 1.66 1.791 1.65 1.76 155,354
08/27/2015 1.61 1.7 1.61 1.67 181,499
08/26/2015 1.6 1.6 1.5 1.59 37,776
08/25/2015 1.56 1.59 1.51 1.53 44,645
08/24/2015 1.53 1.6 1.51 1.551 46,405
08/21/2015 1.63 1.6795 1.63 1.65 20,043
08/20/2015 1.67 1.67 1.6 1.62 54,760
08/19/2015 1.66 1.68 1.66 1.67 34,785
08/18/2015 1.69 1.7 1.59 1.66 91,783
08/17/2015 1.68 1.69 1.6501 1.68 42,350
08/14/2015 1.67 1.69 1.64 1.68 50,492
08/13/2015 1.61 1.7 1.61 1.64 3,081
08/12/2015 1.5901 1.6699 1.59 1.62 26,949
08/11/2015 1.67 1.67 1.5924 1.62 25,763
08/10/2015 1.65 1.73 1.635 1.65 82,203
08/07/2015 1.601 1.6685 1.6 1.61 69,066
08/06/2015 1.58 1.64 1.58 1.6 107,471
08/05/2015 1.55 1.5872 1.48 1.55 524,851
08/04/2015 1.43 1.55 1.43 1.54 211,786
08/03/2015 1.38 1.55 1.375 1.45 115,772
07/31/2015 1.38 1.4 1.33 1.4 6,322
07/30/2015 1.38 1.39 1.38 1.39 16,233
07/29/2015 1.43 1.49 1.36 1.39 12,544
07/28/2015 1.38 1.42 1.378 1.39 40,345
07/27/2015 1.46 1.46 1.4 1.42 33,127
07/24/2015 1.41 1.45 1.41 1.45 25,185
07/23/2015 1.4 1.45 1.4 1.41 13,291
07/22/2015 1.42 1.43 1.4 1.43 38,322
07/21/2015 1.4 1.42 1.3975 1.42 30,049
07/20/2015 1.373 1.45 1.373 1.43 82,971
07/17/2015 1.44 1.45 1.42 1.44 89,876
07/16/2015 1.48 1.48 1.42 1.48 77,887
07/15/2015 1.45 1.45 1.44 1.45 4,247
07/14/2015 1.441 1.47 1.43 1.47 1,154
07/13/2015 1.41 1.45 1.39 1.45 30,383
07/10/2015 1.401 1.48 1.4 1.48 28,067
07/09/2015 1.41 1.5 1.41 1.45 64,240
07/08/2015 1.51 1.52 1.45 1.47 7,211
07/07/2015 1.57 1.57 1.47 1.53 33,343
07/06/2015 1.62 1.62 1.495 1.55 109,746
07/02/2015 1.6 1.6 1.6 1.6 805
07/01/2015 1.61 1.63 1.5 1.56 63,093
06/30/2015 1.56 1.63 1.5 1.59 191,590
06/29/2015 1.51 1.55 1.49 1.55 71,267
06/26/2015 1.53 1.61 1.4536 1.61 104,674
06/25/2015 1.558 1.6 1.51 1.6 37,364
06/24/2015 1.53 1.57 1.44 1.56 36,728
06/23/2015 1.5899 1.5899 1.52 1.57 61,941
06/22/2015 1.55 1.57 1.51 1.57 26,972
06/19/2015 1.62 1.62 1.54 1.55 26,276
06/18/2015 1.603 1.61 1.56 1.61 2,802
06/17/2015 1.63 1.63 1.54 1.57 8,711
06/16/2015 1.56 1.61 1.55 1.6 13,439
06/15/2015 1.6 1.6 1.53 1.58 24,471
06/12/2015 1.6 1.6 1.531 1.59 11,542
06/11/2015 1.51 1.6 1.51 1.59 188,587
06/10/2015 1.54 1.54 1.52 1.54 15,748
06/09/2015 1.5259 1.5399 1.51 1.52 58,326
06/08/2015 1.51 1.54 1.51 1.522 21,215
06/05/2015 1.48 1.5391 1.48 1.53 195,257
06/04/2015 1.49 1.502 1.4725 1.49 111,019
06/03/2015 1.42 1.49 1.42 1.47 15,006
06/02/2015 1.43 1.48 1.4 1.44 20,457
06/01/2015 1.44 1.44 1.4 1.44 5,429
05/29/2015 1.41 1.45 1.4 1.44 66,194
05/28/2015 1.5 1.5 1.47 1.5 14,590
*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?