Historical Stock Prices

FALC 
$1.78
*  
0.07
3.78%
Get FALC Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 1.84 1.84 1.73 1.78 41,045
02/04/2016 1.83 1.85 1.78 1.85 4,583
02/03/2016 1.83 1.83 1.7098 1.8 130,294
02/02/2016 1.84 1.87 1.79 1.86 119,356
02/01/2016 1.6525 1.8402 1.6525 1.83 50,142
01/29/2016 1.84 1.88 1.84 1.86 28,886
01/28/2016 1.83 1.83 1.8 1.83 13,633
01/27/2016 1.88 1.88 1.7999 1.83 18,313
01/26/2016 1.85 1.88 1.7693 1.86 65,347
01/25/2016 1.84 1.85 1.81 1.84 35,402
01/22/2016 1.85 1.85 1.81 1.82 26,685
01/21/2016 1.85 1.88 1.74 1.85 73,903
01/20/2016 1.62 1.83 1.62 1.83 29,716
01/19/2016 1.77 1.79 1.687 1.74 76,528
01/15/2016 1.78 1.82 1.74 1.81 16,235
01/14/2016 1.85 1.88 1.77 1.83 72,892
01/13/2016 1.8 1.86 1.76 1.86 233,407
01/12/2016 1.83 1.83 1.78 1.8 53,214
01/11/2016 1.82 1.87 1.7401 1.83 25,200
01/08/2016 1.86 1.86 1.8084 1.84 32,838
01/07/2016 1.7715 1.9 1.7715 1.85 51,538
01/06/2016 1.86 1.91 1.8343 1.86 33,347
01/05/2016 1.84 1.91 1.8 1.89 132,784
01/04/2016 1.81 1.87 1.79 1.84 22,352
12/31/2015 1.87 1.88 1.8601 1.88 25,648
12/30/2015 1.85 1.9 1.85 1.87 18,825
12/29/2015 1.86 1.9 1.85 1.87 57,670
12/28/2015 1.9 1.9 1.87 1.87 3,926
12/24/2015 1.82 1.9 1.82 1.9 44,778
12/23/2015 1.8 1.88 1.75 1.88 58,042
12/22/2015 1.84 1.85 1.7703 1.8 38,210
12/21/2015 1.83 1.89 1.8 1.85 71,373
12/18/2015 1.82 1.85 1.79 1.85 100,675
12/17/2015 1.811 1.86 1.81 1.83 30,822
12/16/2015 1.86 1.89 1.81 1.86 54,148
12/15/2015 1.85 1.9 1.7 1.86 23,612
12/14/2015 1.88 1.9 1.8001 1.83 29,308
12/11/2015 1.8 1.88 1.76 1.88 79,296
12/10/2015 1.86 1.89 1.72 1.83 383,803
12/09/2015 1.79 1.88 1.78 1.86 272,158
12/08/2015 1.77 1.85 1.75 1.8 631,185
12/07/2015 1.82 1.82 1.76 1.8 69,180
12/04/2015 1.84 1.86 1.78 1.85 88,367
12/03/2015 1.85 1.87 1.78 1.87 80,114
12/02/2015 1.9 1.9201 1.85 1.9 44,765
12/01/2015 1.94 1.98 1.83 1.89 36,379
11/30/2015 1.86 1.93 1.86 1.93 29,094
11/27/2015 1.97 1.97 1.78 1.92 58,399
11/25/2015 1.86 2 1.81 2 65,156
11/24/2015 1.99 1.99 1.64 1.88 270,792
11/23/2015 1.98 2.02 1.81 1.98 131,889
11/20/2015 1.78 2 1.78 2 130,882
11/19/2015 1.84 1.9 1.799 1.83 158,795
11/18/2015 1.23 1.91 1.23 1.86 112,805
11/17/2015 1.76 1.9 1.69 1.9 110,217
11/16/2015 1.86 1.895 1.7701 1.8 40,557
11/13/2015 1.82 1.85 1.77 1.81 72,276
11/12/2015 1.88 1.89 1.81 1.85 78,739
11/11/2015 1.94 1.94 1.9 1.94 26,094
11/10/2015 1.9505 1.9505 1.8699 1.94 54,079
11/09/2015 1.99 2 1.94 1.97 98,315
11/06/2015 2 2.04 1.98 2 88,152
11/05/2015 1.98 2.05 1.98 2.05 51,839
*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?