FALC(FALC)
FALC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $1.61 | $1.62 | $1.56 | $1.62 | 800 |
| 8/7/2026 | $1.60 | $1.75 | $1.60 | $1.62 | 16,318 |
| 8/6/2026 | $2.30 | $2.30 | $1.51 | $1.68 | 18,140 |
| 8/5/2026 | $2.40 | $2.48 | $2.40 | $2.48 | 1,200 |
| 8/4/2026 | $2.35 | $2.48 | $2.35 | $2.48 | 540 |
| 8/3/2026 | $2.47 | $2.47 | $2.47 | $2.47 | 20 |
| 7/31/2026 | $2.47 | $2.47 | $2.47 | $2.47 | 100 |
| 7/30/2026 | $2.38 | $2.48 | $2.35 | $2.47 | 3,200 |
| 7/29/2026 | $2.48 | $2.48 | $2.48 | $2.48 | 1,350 |
| 7/28/2026 | $2.59 | $2.72 | $2.55 | $2.60 | 2,200 |
| 7/27/2026 | $2.45 | $2.60 | $2.45 | $2.60 | 2,200 |
| 7/24/2026 | $2.42 | $2.42 | $2.42 | $2.42 | 400 |
| 7/23/2026 | $2.35 | $2.45 | $2.35 | $2.45 | 600 |
| 7/22/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 500 |
| 7/21/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 500 |
| 7/20/2026 | $2.35 | $2.38 | $2.32 | $2.35 | 30,305 |
| 7/17/2026 | $2.35 | $2.35 | $2.35 | $2.35 | 26,192 |
| 7/16/2026 | $2.35 | $2.35 | $2.33 | $2.35 | 35,200 |
| 7/15/2026 | $2.56 | $2.56 | $2.40 | $2.40 | 1,700 |
| 7/14/2026 | $2.57 | $2.57 | $2.57 | $2.57 | 249 |
| 7/13/2026 | $2.57 | $2.57 | $2.57 | $2.57 | 249 |
| 7/10/2026 | $2.57 | $2.57 | $2.57 | $2.57 | 1,000 |
| 7/9/2026 | $2.81 | $2.81 | $2.37 | $2.60 | 13,000 |
| 7/8/2026 | $2.54 | $3.26 | $2.54 | $2.85 | 638 |
| 7/7/2026 | $2.65 | $2.80 | $2.54 | $2.80 | 1,800 |
| 7/6/2026 | $2.70 | $2.70 | $2.54 | $2.70 | 1,041 |
| 7/2/2026 | $2.89 | $2.89 | $2.52 | $2.70 | 8,544 |
| 7/1/2026 | $2.83 | $3.05 | $2.80 | $3.05 | 4,133 |
| 6/30/2026 | $2.90 | $2.90 | $2.90 | $2.90 | 600 |
| 6/29/2026 | $2.90 | $2.90 | $2.90 | $2.90 | 600 |
| 6/26/2026 | $2.83 | $2.90 | $2.83 | $2.90 | 1,104 |
| 6/25/2026 | $2.67 | $2.90 | $2.67 | $2.80 | 1,900 |
| 6/24/2026 | $2.67 | $2.67 | $2.67 | $2.67 | 400 |
| 6/23/2026 | $2.70 | $2.70 | $2.70 | $2.70 | 7 |
| 6/22/2026 | $2.70 | $2.70 | $2.70 | $2.70 | 2,000 |
| 6/18/2026 | $2.65 | $2.70 | $2.64 | $2.70 | 900 |
| 6/17/2026 | $2.66 | $2.66 | $2.66 | $2.66 | 200 |
| 6/16/2026 | $2.66 | $2.66 | $2.66 | $2.66 | 200 |
| 6/15/2026 | $2.63 | $2.67 | $2.63 | $2.66 | 726 |
| 6/12/2026 | $2.61 | $2.61 | $2.61 | $2.61 | 362 |
| 6/11/2026 | $2.62 | $2.64 | $2.58 | $2.58 | 700 |
| 6/10/2026 | $2.63 | $2.63 | $2.63 | $2.63 | - |
| 6/9/2026 | $2.58 | $2.66 | $2.58 | $2.63 | 2,000 |
| 6/8/2026 | $2.39 | $2.67 | $2.39 | $2.64 | 700 |
| 6/5/2026 | $2.91 | $2.91 | $2.11 | $2.46 | 13,400 |
| 6/4/2026 | $2.85 | $2.95 | $2.85 | $2.90 | 12,516 |
| 6/3/2026 | $2.88 | $2.88 | $2.88 | $2.88 | 128 |
| 6/2/2026 | $2.90 | $2.90 | $2.84 | $2.88 | 2,000 |
| 6/1/2026 | $2.85 | $2.90 | $2.85 | $2.90 | 4,813 |
| 5/29/2026 | $2.88 | $2.90 | $2.88 | $2.90 | 2,100 |
| 5/28/2026 | $2.85 | $2.89 | $2.85 | $2.85 | 644 |
| 5/27/2026 | $2.82 | $2.85 | $2.82 | $2.83 | 1,000 |
| 5/26/2026 | $2.56 | $2.80 | $2.56 | $2.80 | 1,700 |
| 5/22/2026 | $2.82 | $2.82 | $2.80 | $2.81 | 1,047 |
| 5/21/2026 | $2.60 | $2.75 | $2.55 | $2.75 | 4,700 |
| 5/20/2026 | $2.72 | $2.87 | $2.70 | $2.87 | 2,424 |
| 5/19/2026 | $2.80 | $2.89 | $2.80 | $2.88 | 2,722 |
| 5/18/2026 | $2.85 | $2.90 | $2.81 | $2.89 | 7,200 |
| 5/15/2026 | $2.87 | $2.87 | $2.73 | $2.85 | 1,003 |
| 5/14/2026 | $1.83 | $2.88 | $1.83 | $2.85 | 27,300 |
| 5/13/2026 | $2.94 | $3.30 | $2.79 | $2.89 | 22,548 |