Historical Stock Prices

FALC 
$1.06
*  
0.12
10.17%
Get FALC Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 28-APR-2015 TO 28-APR-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.
04/28/2016 1.35 1.35 1.16 1.18 235,652
04/27/2016 1.389 1.39 1.34 1.37 8,980
04/26/2016 1.38 1.398 1.36 1.38 22,449
04/25/2016 1.36 1.4 1.36 1.39 34,369
04/22/2016 1.34 1.4 1.34 1.39 19,112
04/21/2016 1.4 1.4 1.361 1.4 19,361
04/20/2016 1.32 1.4 1.32 1.39 144,320
04/19/2016 1.44 1.45 1.36 1.39 138,915
04/18/2016 1.35 1.41 1.33 1.36 70,201
04/15/2016 1.35 1.43 1.35 1.36 41,081
04/14/2016 1.345 1.36 1.31 1.34 6,671
04/13/2016 1.34 1.38 1.29 1.33 7,929
04/12/2016 1.23 1.35 1.23 1.35 20,664
04/11/2016 1.297 1.3101 1.29 1.31 4,849
04/08/2016 1.33 1.3608 1.32 1.33 24,231
04/07/2016 1.32 1.39 1.32 1.33 67,575
04/06/2016 1.32 1.36 1.31 1.33 55,885
04/05/2016 1.3001 1.39 1.3001 1.39 15,847
04/04/2016 1.32 1.4 1.32 1.35 58,324
04/01/2016 1.33 1.38 1.28 1.34 51,631
03/31/2016 1.35 1.39 1.34 1.34 52,371
03/30/2016 1.36 1.3999 1.3498 1.37 17,367
03/29/2016 1.34 1.41 1.34 1.36 54,414
03/28/2016 1.39 1.39 1.3 1.35 48,447
03/24/2016 1.37 1.43 1.36 1.4 48,008
03/23/2016 1.39 1.49 1.3485 1.43 64,459
03/22/2016 1.35 1.44 1.35 1.4 14,326
03/21/2016 1.41 1.42 1.3799 1.42 38,214
03/18/2016 1.44 1.49 1.35 1.43 27,624
03/17/2016 1.39 1.49 1.3899 1.45 31,727
03/16/2016 1.54 1.54 1.43 1.47 56,049
03/15/2016 1.49 1.56 1.41 1.53 103,213
03/14/2016 1.47 1.54 1.42 1.48 50,651
03/11/2016 1.4 1.5 1.3601 1.48 199,301
03/10/2016 1.34 1.41 1.33 1.3799 73,753
03/09/2016 1.35 1.35 1.3199 1.35 37,580
03/08/2016 1.36 1.3615 1.34 1.34 28,383
03/07/2016 1.39 1.4 1.35 1.38 43,327
03/04/2016 1.34 1.41 1.34 1.39 41,061
03/03/2016 1.39 1.41 1.34 1.34 37,976
03/02/2016 1.36 1.41 1.34 1.385 91,771
03/01/2016 1.37 1.39 1.33 1.38 52,327
02/29/2016 1.34 1.39 1.32 1.36 89,764
02/26/2016 1.32 1.37 1.31 1.35 87,257
02/25/2016 1.22 1.3 1.22 1.28 79,228
02/24/2016 1.36 1.36 1.15 1.21 233,571
02/23/2016 1.37 1.38 1.34 1.38 50,852
02/22/2016 1.43 1.4796 1.32 1.38 82,255
02/19/2016 1.47 1.5099 1.4597 1.49 49,416
02/18/2016 1.5 1.5 1.43 1.49 67,706
02/17/2016 1.59 1.59 1.48 1.51 125,166
02/16/2016 1.58 1.72 1.41 1.68 158,065
02/12/2016 1.51 1.68 1.42 1.62 173,405
02/11/2016 1.643 1.655 1.4601 1.5 80,653
02/10/2016 1.68 1.68 1.63 1.63 39,823
02/09/2016 1.5957 1.745 1.5601 1.7 33,685
02/08/2016 1.71 1.71 1.6085 1.67 65,225
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
11/04/2015 2.04 2.04 1.95 2 50,469
11/03/2015 1.96 2.04 1.96 2.04 121,198
11/02/2015 1.98 2 1.92 1.98 118,765
10/30/2015 2.03 2.04 1.81 2 80,555
10/29/2015 1.99 2.04 1.93 2.04 144,132
10/28/2015 2.03 2.13 2.01 2.03 197,760
10/27/2015 2.02 2.06 1.95 2.06 57,339
10/26/2015 2.01 2.08 1.97 2.02 66,953
10/23/2015 2.05 2.05 1.94 2.04 44,264
10/22/2015 2 2.05 1.97 2.05 13,734
10/21/2015 1.97 1.99 1.95 1.99 38,392
10/20/2015 1.964 2.01 1.94 1.98 30,255
10/19/2015 1.99 1.99 1.9 1.97 17,716
10/16/2015 2.01 2.04 1.95 1.97 69,741
10/15/2015 1.98 2.05 1.9708 2.01 25,606
10/14/2015 1.96 1.99 1.9199 1.98 16,861
10/13/2015 1.99 2.073 1.95 1.98 83,376
10/12/2015 2 2 1.98 2 26,463
10/09/2015 2.06 2.06 1.98 2.02 129,639
10/08/2015 2.06 2.08 1.98 2.05 48,400
10/07/2015 2.07 2.08 2.04 2.05 37,913
10/06/2015 1.98 2.1 1.98 2.07 95,091
10/05/2015 2.02 2.02 1.95 2 34,830
10/02/2015 2 2.02 1.93 2.01 63,074
10/01/2015 2 2.08 1.96 2 113,026
09/30/2015 1.98 2 1.88 1.99 47,685
09/29/2015 1.92 1.94 1.81 1.91 81,371
09/28/2015 2.04 2.04 1.9 1.91 92,554
09/25/2015 2.12 2.13 2.02 2.07 60,575
09/24/2015 2.04 2.1 1.87 2.1 61,346
09/23/2015 2.12 2.12 2.05 2.07 42,051
09/22/2015 2.2 2.2 2.05 2.12 56,764
09/21/2015 2.24 2.24 2.1468 2.15 64,993
09/18/2015 2.1 2.24 2.1 2.2 86,681
09/17/2015 2.12 2.2399 2.0295 2.18 114,837
09/16/2015 2.06 2.12 2.02 2.07 72,447
09/15/2015 2.2 2.2501 2 2.09 228,164
09/14/2015 2.8 2.9499 2.1 2.19 648,495
09/11/2015 1.8 2.2 1.7899 2.05 320,067
09/10/2015 1.72 1.8 1.72 1.8 51,766
09/09/2015 1.76 1.76 1.73 1.74 20,892
09/08/2015 1.79 1.79 1.7 1.77 33,492
09/04/2015 1.7 1.78 1.61 1.78 37,477
09/03/2015 1.673 1.7459 1.67 1.72 9,228
09/02/2015 1.75 1.75 1.68 1.73 23,334
09/01/2015 1.7 1.7528 1.63 1.73 52,388
08/31/2015 1.76 1.76 1.66 1.71 42,228
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
05/27/2015 1.48 1.52 1.4799 1.49 88,835
05/26/2015 1.41 1.49 1.38 1.48 55,179
05/22/2015 1.459 1.46 1.37 1.45 17,351
05/21/2015 1.42 1.47 1.4 1.41 27,347
05/20/2015 1.4099 1.4099 1.37 1.37 19,664
05/19/2015 1.382 1.41 1.36 1.4 10,472
05/18/2015 1.37 1.4191 1.36 1.38 16,762
05/15/2015 1.34 1.45 1.34 1.42 14,574
05/14/2015 1.4 1.45 1.3601 1.45 51,830
05/13/2015 1.36 1.429 1.35 1.3934 13,208
05/12/2015 1.35 1.47 1.22 1.45 85,053
05/11/2015 1.47 1.47 1.37 1.4 19,294
05/08/2015 1.421 1.47 1.38 1.46 78,262
05/07/2015 1.442 1.47 1.42 1.46 79,438
05/06/2015 1.43 1.5 1.42 1.47 47,150
05/05/2015 1.47 1.49 1.43 1.48 16,670
05/04/2015 1.48 1.51 1.44 1.46 15,413
05/01/2015 1.48 1.51 1.45 1.51 28,040
04/30/2015 1.49 1.52 1.45 1.52 107,652
04/29/2015 1.499 1.51 1.49 1.5 27,343
04/28/2015 1.52 1.5336 1.49 1.52 54,280
*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?