Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FALC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Sep 19 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Sep 18 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Sep 17 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.20 | 6,217 |
| Sep 16 2024 | 1.25 | -0.13 | -9.41% | 1.24 | 1.25 | 1.05 | 7,500 |
| Sep 13 2024 | 1.3799 | -0.12 | -8.01% | 1.3175 | 1.3799 | 1.20 | 3,570 |
| Sep 12 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Sep 11 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Sep 10 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Sep 09 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Sep 06 2024 | 1.50 | 0.18 | 13.64% | 1.22 | 2.20 | 1.22 | 1,325 |
| Sep 05 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
| Sep 04 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
| Sep 03 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
| Aug 30 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
| Aug 29 2024 | 1.32 | 0.07 | 5.60% | 1.32 | 1.32 | 1.32 | 500 |
| Aug 28 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 150 |
| Aug 27 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Aug 26 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Aug 23 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Aug 22 2024 | 1.25 | -0.34 | -21.38% | 1.60 | 1.60 | 1.25 | 6,185 |
| Aug 21 2024 | 1.59 | -0.27 | -14.51% | 1.50 | 1.59 | 1.33 | 3,995 |
| Aug 20 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 19 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 16 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 15 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 14 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 13 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 12 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 09 2024 | 1.8599 | 0.00 | 0.00% | 1.8599 | 1.8599 | 1.8599 | 0 |
| Aug 08 2024 | 1.8599 | 0.00 | -0.01% | 1.8599 | 1.8599 | 1.8599 | 400 |
| Aug 07 2024 | 1.86 | -0.17 | -8.15% | 2.10 | 2.10 | 1.86 | 684 |
| Aug 06 2024 | 2.025 | 0.00 | 0.00% | 2.025 | 2.025 | 2.025 | 11 |
| Aug 05 2024 | 2.025 | 0.18 | 9.46% | 2.025 | 2.025 | 2.00 | 310 |
| Aug 02 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
| Aug 01 2024 | 1.85 | -0.57 | -23.55% | 2.11 | 2.11 | 1.39 | 2,300 |
| Jul 31 2024 | 2.42 | 0.23 | 10.50% | 2.352 | 2.42 | 2.352 | 736 |
| Jul 30 2024 | 2.19 | 0.08 | 3.79% | 2.15 | 2.19 | 2.15 | 2,865 |
| Jul 29 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0 |
| Jul 26 2024 | 2.11 | 0.01 | 0.48% | 1.47 | 2.11 | 1.47 | 1,296 |
| Jul 25 2024 | 2.10 | 0.22 | 11.70% | 1.87 | 2.10 | 1.83 | 2,113 |
| Jul 24 2024 | 1.88 | 0.29 | 18.24% | 1.58 | 1.88 | 1.58 | 600 |
| Jul 23 2024 | 1.59 | 0.37 | 30.33% | 1.65 | 1.65 | 1.23 | 4,206 |
| Jul 22 2024 | 1.22 | -0.43 | -26.06% | 1.26 | 1.26 | 1.22 | 2,859 |
| Jul 19 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| Jul 18 2024 | 1.65 | 0.01 | 0.61% | 1.65 | 1.65 | 1.65 | 503 |
| Jul 17 2024 | 1.64 | -0.08 | -4.65% | 1.38 | 1.64 | 1.22 | 5,838 |
| Jul 16 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.72 | 0 |
| Jul 15 2024 | 1.72 | 0.30 | 21.13% | 1.73 | 1.73 | 1.72 | 810 |
| Jul 12 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jul 11 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jul 10 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jul 09 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jul 08 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jul 05 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jul 03 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.40 | 722 |
| Jul 02 2024 | 1.42 | -0.29 | -16.96% | 1.42 | 1.42 | 1.42 | 129 |
| Jul 01 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| Jun 28 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| Jun 27 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| Jun 26 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| Jun 25 2024 | 1.71 | -0.01 | -0.58% | 1.71 | 1.71 | 1.71 | 100 |
