Home > Quotes > FALC > Historical Prices

Historical Stock Prices

FALC 
$1.33
*  
0.02
  negative  
1.48%
Get FALC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 1.36 1.36 1.3 1.33 67,091
05/23/2013 1.31 1.37 1.31 1.35 85,979
05/22/2013 1.29 1.37 1.29 1.31 80,669
05/21/2013 1.33 1.34 1.27 1.28 107,081
05/20/2013 1.35 1.36 1.3 1.32 70,634
05/17/2013 1.36 1.38 1.31 1.36 76,987
05/16/2013 1.33 1.37 1.33 1.35 85,938
05/15/2013 1.39 1.4 1.33 1.35 66,231
05/14/2013 1.43 1.5 1.38 1.39 113,556
05/13/2013 1.37 1.42 1.37 1.42 98,711
05/10/2013 1.36 1.36 1.33 1.36 48,240
05/09/2013 1.32 1.4099 1.32 1.36 68,895
05/08/2013 1.4 1.46 1.35 1.36 88,020
05/07/2013 1.47 1.49 1.3438 1.38 284,666
05/06/2013 1.52 1.53 1.4527 1.46 71,702
05/03/2013 1.59 1.64 1.5 1.51 187,338
05/02/2013 1.49 1.59 1.425 1.56 252,203
05/01/2013 1.64 1.67 1.455 1.47 149,356
04/30/2013 1.64 1.7 1.62 1.65 157,120
04/29/2013 1.59 1.69 1.58 1.65 160,759
04/26/2013 1.91 1.97 1.44 1.59 301,132
04/25/2013 2.05 2.0699 1.92 1.92 74,168
04/24/2013 2.04 2.07 1.99 2.05 44,362
04/23/2013 2.06 2.09 2 2.06 72,679
04/22/2013 2.04 2.06 1.96 2.05 60,832
04/19/2013 1.93 2.06 1.93 2.05 182,294
04/18/2013 2.05 2.1 1.95 1.97 98,793
04/17/2013 2.12 2.17 2.025 2.04 142,285
04/16/2013 2.13 2.15 2.12 2.14 135,812
04/15/2013 2.11 2.15 2.08 2.09 175,692
04/12/2013 2.17 2.25 2.15 2.16 55,836
04/11/2013 2.19 2.25 2.175 2.2 88,125
04/10/2013 2.22 2.26 2.16 2.2 151,436
04/09/2013 2.28 2.33 2.22 2.22 69,515
04/08/2013 2.39 2.39 2.16 2.28 138,372
04/05/2013 2.42 2.42 2.234 2.39 102,784
04/04/2013 2.3 2.37 2.24 2.36 65,641
04/03/2013 2.52 2.52 2.23 2.31 108,439
04/02/2013 2.62 2.68 2.5 2.5 61,321
04/01/2013 2.69 2.69 2.58 2.6 30,935
03/28/2013 2.61 2.7 2.55 2.68 79,168
03/27/2013 2.61 2.65 2.568 2.6 39,947
03/26/2013 2.61 2.66 2.58 2.65 66,164
03/25/2013 2.73 2.735 2.59 2.59 83,999
03/22/2013 2.76 2.76 2.67 2.71 76,390
03/21/2013 2.66 2.76 2.61 2.76 175,481
03/20/2013 2.76 2.76 2.65 2.69 160,989
03/19/2013 2.78 2.83 2.6514 2.75 176,131
03/18/2013 2.7 2.82 2.7 2.79 152,051
03/15/2013 2.75 2.75 2.71 2.74 117,982
03/14/2013 2.72 2.76 2.67 2.74 93,004
03/13/2013 2.66 2.72 2.66 2.71 72,758
03/12/2013 2.61 2.68 2.52 2.67 78,828
03/11/2013 2.57 2.62 2.465 2.59 82,011
03/08/2013 2.67 2.69 2.5 2.59 102,975
03/07/2013 2.77 2.89 2.61 2.62 467,763
03/06/2013 2.82 2.85 2.78 2.78 66,250
03/05/2013 2.76 2.83 2.76 2.82 88,197
03/04/2013 2.78 2.8 2.73 2.76 55,320
03/01/2013 2.68 2.79 2.67 2.76 133,842
02/28/2013 2.7 2.701 2.62 2.69 50,743
02/27/2013 2.6 2.7 2.54 2.69 76,911
02/26/2013 2.54 2.62 2.46 2.61 36,898
02/25/2013 2.64 2.64 2.48 2.52 54,072
02/22/2013 2.6 2.65 2.52 2.64 30,705
02/21/2013 2.57 2.59 2.53 2.59 13,870
02/20/2013 2.65 2.65 2.55 2.56 64,296
02/19/2013 2.62 2.65 2.6 2.65 23,989
02/15/2013 2.65 2.65 2.59 2.61 45,351
02/14/2013 2.62 2.64 2.59 2.64 24,647
02/13/2013 2.64 2.65 2.58 2.64 55,032
02/12/2013 2.58 2.66 2.56 2.64 37,012
02/11/2013 2.62 2.62 2.574 2.61 17,212
02/08/2013 2.61 2.62 2.56 2.62 27,528
02/07/2013 2.6 2.63 2.55 2.61 47,929
02/06/2013 2.57 2.6 2.51 2.6 30,476
02/05/2013 2.59 2.63 2.57 2.6 19,402
02/04/2013 2.62 2.65 2.57 2.57 23,923
02/01/2013 2.68 2.68 2.59 2.65 37,953
01/31/2013 2.65 2.68 2.58 2.68 56,340
01/30/2013 2.67 2.68 2.6 2.66 41,058
01/29/2013 2.68 2.72 2.54 2.69 62,654
01/28/2013 2.7 2.79 2.64 2.68 95,023
01/25/2013 2.63 2.7134 2.57 2.7 66,979
01/24/2013 2.58 2.625 2.56 2.62 32,469
01/23/2013 2.58 2.58 2.53 2.56 41,673
01/22/2013 2.61 2.6199 2.5 2.57 56,206
01/18/2013 2.66 2.66 2.58 2.62 50,374
01/17/2013 2.57 2.67 2.5 2.66 35,627
01/16/2013 2.58 2.5912 2.54 2.56 22,837
01/15/2013 2.68 2.72 2.58 2.6 70,372
01/14/2013 2.53 2.73 2.51 2.71 109,828
01/11/2013 2.42 2.58 2.4 2.55 139,957
01/10/2013 2.34 2.42 2.26 2.39 40,426
01/09/2013 2.31 2.34 2.29 2.34 19,710
01/08/2013 2.25 2.35 2.21 2.28 33,231
01/07/2013 2.28 2.3 2.22 2.26 21,348
01/04/2013 2.36 2.36 2.25 2.31 65,305
01/03/2013 2.36 2.37 2.29 2.33 60,839
01/02/2013 2.42 2.42 2.23 2.35 120,134
12/31/2012 2.2 2.39 2.2 2.33 110,384
12/28/2012 2.25 2.28 2.16 2.21 64,345
12/27/2012 2.3 2.31 2.2 2.26 65,668
12/26/2012 2.29 2.34 2.2032 2.28 32,970
12/24/2012 2.28 2.31 2.18 2.29 23,786
12/21/2012 2.25 2.3 2.21 2.29 186,880
12/20/2012 2.24 2.28 2.18 2.28 90,988
12/19/2012 2.26 2.26 2.16 2.24 78,214
12/18/2012 2.25 2.29 2.24 2.27 80,452
12/17/2012 2.3 2.34 2.22 2.24 73,810
12/14/2012 2.31 2.34 2.27 2.31 45,300
12/13/2012 2.35 2.38 2.3 2.32 51,782
12/12/2012 2.4 2.4 2.33 2.36 86,774
12/11/2012 2.37 2.39 2.34 2.39 62,697
12/10/2012 2.39 2.4 2.34 2.38 41,876
12/07/2012 2.35 2.37 2.32 2.37 10,835
12/06/2012 2.34 2.4 2.21 2.36 52,913
12/05/2012 2.4 2.43 2.346 2.39 73,126
12/04/2012 2.39 2.4 2.344 2.4 9,294
12/03/2012 2.4 2.42 2.37 2.4 77,337
11/30/2012 2.32 2.45 2.3 2.39 382,680
11/29/2012 2.3 2.35 2.2 2.29 49,430
11/28/2012 2.27 2.3 2.24 2.29 37,522
11/27/2012 2.35 2.35 2.28 2.31 43,757
11/26/2012 2.35 2.36 2.3 2.36 69,037
11/23/2012 2.37 2.4 2.35 2.36 20,937
11/21/2012 2.36 2.37 2.3099 2.34 23,126
11/20/2012 2.37 2.41 2.33 2.35 148,701
11/19/2012 2.32 2.4 2.24 2.39 133,314
11/16/2012 2.23 2.32 2.23 2.25 82,936
11/15/2012 2.31 2.32 2.24 2.25 109,661
11/14/2012 2.41 2.41 2.25 2.33 98,542
11/13/2012 2.42 2.47 2.33 2.41 80,243
11/12/2012 2.46 2.46 2.41 2.45 40,916
11/09/2012 2.47 2.6 2.35 2.46 274,436
11/08/2012 2.2 2.505 2.07 2.48 428,285
11/07/2012 2.18 2.18 2 2.01 87,507
11/06/2012 2.21 2.24 2.161 2.22 39,566
11/05/2012 2.18 2.2 2.17 2.19 26,843
11/02/2012 2.25 2.25 2.18 2.19 63,106
11/01/2012 2.23 2.25 2.22 2.24 43,420
10/31/2012 2.2 2.22 2.15 2.22 42,756
10/26/2012 2.22 2.23 2.19 2.21 29,060
10/25/2012 2.21 2.2205 2.18 2.21 24,929
10/24/2012 2.19 2.25 2.15 2.19 27,981
10/23/2012 2.06 2.24 2.01 2.17 155,355
10/22/2012 2.09 2.09 2.03 2.06 28,646
10/19/2012 2.15 2.15 2.01 2.09 94,975
10/18/2012 2.19 2.25 2.15 2.16 24,096
10/17/2012 2.21 2.21 2.11 2.18 22,354
10/16/2012 2.23 2.24 2.17 2.21 23,816
10/15/2012 2.235 2.235 2.14 2.2 71,259
10/12/2012 2.24 2.25 2.2 2.24 22,050
10/11/2012 2.26 2.27 2.2 2.26 30,212
10/10/2012 2.24 2.24 2.17 2.23 36,453
10/09/2012 2.29 2.29 2.14 2.23 35,367
10/08/2012 2.24 2.33 2.12 2.28 119,552
10/05/2012 2.24 2.35 2.12 2.28 132,199
10/04/2012 2.16 2.26 2.05 2.26 110,550
10/03/2012 2.19 2.19 2.11 2.15 37,876
10/02/2012 2.24 2.24 2.0716 2.18 83,829
10/01/2012 2.36 2.36 2.16 2.23 74,461
09/28/2012 2.38 2.38 2.2501 2.35 113,839
09/27/2012 2.4 2.47 2.32 2.39 115,135
09/26/2012 2.28 2.429 2.23 2.39 169,848
09/25/2012 2.11 2.3 2.09 2.28 204,332
09/24/2012 2.01 2.1008 1.95 2.1 48,426
09/21/2012 2.09 2.09 1.96 2.02 180,767
09/20/2012 2.03 2.06 2 2.05 69,960
09/19/2012 2.09 2.09 2.02 2.04 71,942
09/18/2012 2.12 2.1255 2.04 2.09 36,546
09/17/2012 2.22 2.22 2.06 2.11 61,624
09/14/2012 2.2 2.23 2.13 2.22 90,388
09/13/2012 1.99 2.19 1.98 2.18 122,376
09/12/2012 1.95 2 1.8792 2 81,013
09/11/2012 1.93 1.97 1.93 1.95 34,488
09/10/2012 1.94 1.94 1.89 1.93 25,585
09/07/2012 2.06 2.06 1.87 1.95 75,490
09/06/2012 1.94 2.07 1.88 2 135,246
09/05/2012 1.81 1.96 1.81 1.93 125,249
09/04/2012 1.83 1.84 1.79 1.83 89,726
08/31/2012 1.79 1.85 1.76 1.83 23,371
08/30/2012 1.79 1.83 1.757 1.77 39,342
08/29/2012 1.79 1.83 1.77 1.81 40,858
08/28/2012 1.79 1.8089 1.765 1.79 77,643
08/27/2012 1.87 1.87 1.7676 1.79 68,683
08/24/2012 1.79 1.86 1.79 1.84 29,224
08/23/2012 1.79 1.86 1.78 1.8 80,864
08/22/2012 1.82 1.839 1.788 1.8 17,748
08/21/2012 1.78 1.85 1.75 1.83 51,325
08/20/2012 1.79 1.85 1.735 1.77 69,008
08/17/2012 1.73 1.82 1.73 1.8 104,913
08/16/2012 1.77 1.79 1.69 1.73 184,772
08/15/2012 1.91 1.923 1.77 1.78 367,421
08/14/2012 1.87 2.01 1.87 1.92 120,741
08/13/2012 1.87 1.91 1.85 1.89 66,746
08/10/2012 1.88 1.91 1.85 1.88 41,592
08/09/2012 1.9 1.92 1.85 1.88 75,636
08/08/2012 1.92 1.92 1.9 1.915 44,287
08/07/2012 1.85 1.91 1.8299 1.91 191,272
08/06/2012 1.88 1.88 1.82 1.83 125,339
08/03/2012 1.9 1.91 1.78 1.84 130,499
08/02/2012 1.9 1.9 1.849 1.89 81,143
08/01/2012 2.03 2.03 1.75 1.93 381,325
07/31/2012 2.15 2.19 2 2.02 137,234
07/30/2012 2.24 2.24 2.15 2.16 36,270
07/27/2012 2.15 2.26 2.04 2.23 184,360
07/26/2012 2.26 2.26 2.13 2.15 69,296
07/25/2012 2.18 2.24 2.15 2.21 34,627
07/24/2012 2.24 2.24 2.12 2.15 80,707
07/23/2012 2.23 2.3 2.23 2.24 72,882
07/20/2012 2.35 2.3501 2.27 2.28 58,305
07/19/2012 2.45 2.49 2.36 2.39 30,072
07/18/2012 2.36 2.49 2.35 2.44 94,334
07/17/2012 2.27 2.4001 2.02 2.37 351,125
07/16/2012 2.46 2.46 2.24 2.26 118,873
07/13/2012 2.42 2.49 2.39 2.45 60,615
07/12/2012 2.46 2.48 2.39 2.4 76,977
07/11/2012 2.5 2.55 2.45 2.49 44,927
07/10/2012 2.59 2.59 2.51 2.51 46,599
07/09/2012 2.65 2.65 2.44 2.56 194,148
07/06/2012 2.64 2.67 2.64 2.67 36,538
07/05/2012 2.66 2.72 2.66 2.69 53,913
07/03/2012 2.71 2.72 2.64 2.67 96,207
07/02/2012 2.63 2.761 2.59 2.72 305,733
06/29/2012 2.73 2.73 2.59 2.61 81,966
06/28/2012 2.69 2.71 2.62 2.66 38,010
06/27/2012 2.63 2.72 2.33 2.72 374,544
06/26/2012 2.64 2.68 2.63 2.63 46,143
06/25/2012 2.65 2.67 2.61 2.64 43,291
06/22/2012 2.71 2.73 2.7 2.71 229,799
06/21/2012 2.77 2.8 2.67 2.68 62,655
06/20/2012 2.73 2.83 2.71 2.78 99,914
06/19/2012 2.72 2.755 2.6805 2.75 154,759
06/18/2012 2.65 2.71 2.65 2.7 64,005
06/15/2012 2.67 2.7 2.65 2.69 113,535
06/14/2012 2.66 2.7 2.63 2.68 107,391
06/13/2012 2.74 2.79 2.6 2.66 105,564
06/12/2012 2.64 2.76 2.59 2.76 72,344
06/11/2012 2.7 2.76 2.59 2.62 122,316
06/08/2012 2.51 2.7 2.5 2.69 45,752
06/07/2012 2.53 2.6001 2.44 2.52 95,869
06/06/2012 2.47 2.54 2.41 2.5 107,444
06/05/2012 2.49 2.57 2.45 2.46 64,859
06/04/2012 2.48 2.55 2.47 2.51 138,501
06/01/2012 2.6 2.63 2.48 2.49 91,586
05/31/2012 2.59 2.73 2.59 2.68 88,752
05/30/2012 2.63 2.63 2.53 2.59 48,965
05/29/2012 2.74 2.74 2.585 2.65 81,145
05/25/2012 2.76 2.77 2.66 2.72 26,004
05/24/2012 2.81 2.82 2.65 2.75 45,897
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.