Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Focus Impact Acquisition Corp. - Class A Common Stock (NQ: FIAC )

8.880 -1.070 (-10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.970 9.105 8.880 8.880 1,413 -1.07(-10.75%)
Oct 31, 2024 10.30 10.30 9.200 9.950 6,342 +0.94(+10.43%)
Oct 30, 2024 9.200 9.490 8.640 9.010 6,444 -0.90(-9.08%)
Oct 28, 2024 9.910 240,445 -0.21(-2.07%)
Oct 25, 2024 10.28 10.41 8.660 10.12 24,185 +0.82(+8.81%)
Oct 24, 2024 9.760 10.16 9.300 9.300 6,734 -0.70(-7.00%)
Oct 23, 2024 9.900 10.00 9.730 10.00 1,427 +0.10(+1.01%)
Oct 22, 2024 10.00 10.92 9.600 9.900 7,858 +0.12(+1.27%)
Oct 21, 2024 8.350 9.980 8.350 9.776 6,215 +0.68(+7.50%)
Oct 18, 2024 9.990 10.00 7.990 9.094 14,510 -0.21(-2.22%)
Oct 17, 2024 11.10 15.00 8.550 9.300 58,732 -1.08(-10.40%)
Oct 16, 2024 11.14 11.18 9.835 10.38 2,069 +0.87(+9.15%)
Oct 14, 2024 9.510 40 +0.31(+3.37%)
Oct 09, 2024 9.200 45 -0.84(-8.37%)
Oct 07, 2024 10.04 2 -0.72(-6.69%)
Oct 04, 2024 10.76 10.76 10.76 10.76 435 -0.11(-1.01%)
Oct 03, 2024 10.87 10.87 10.87 10.87 1,754 -0.10(-0.91%)
Oct 02, 2024 10.77 12.40 10.26 10.97 5,061 -0.56(-4.86%)
Oct 01, 2024 11.29 12.80 11.29 11.53 6,008 -0.36(-3.03%)
Sep 30, 2024 12.50 13.30 11.89 11.89 8,226 -0.10(-0.83%)
Sep 27, 2024 12.01 12.80 11.51 11.99 7,217 +0.58(+5.08%)
Sep 26, 2024 10.42 13.42 10.42 11.41 7,915 +1.30(+12.86%)
Sep 25, 2024 10.11 10.11 10.11 10.11 381 +0.01(+0.10%)
Sep 24, 2024 10.06 10.10 10.06 10.10 350 +0.22(+2.24%)
Sep 23, 2024 9.850 10.66 9.645 9.878 6,254 -0.16(-1.59%)
Sep 20, 2024 11.16 11.33 10.04 10.04 5,242 -1.16(-10.38%)
Sep 19, 2024 10.96 12.06 10.96 11.20 2,353 +0.20(+1.82%)
Sep 18, 2024 11.71 14.08 11.00 11.00 14,682 -0.75(-6.38%)
Sep 17, 2024 11.75 11.75 11.75 11.75 2,107 -0.01(-0.09%)
Sep 13, 2024 11.76 500 +0.76(+6.91%)
Sep 12, 2024 11.00 11.00 11.00 11.00 1,207 +0.11(+1.01%)
Sep 11, 2024 10.89 10.89 10.89 10.89 150 -0.23(-2.07%)
Sep 10, 2024 11.12 11.13 11.12 11.12 2,860 +0.05(+0.49%)
Sep 09, 2024 10.60 11.25 10.30 11.07 2,586 -0.17(-1.55%)
Sep 06, 2024 11.15 11.28 10.10 11.24 3,692 +0.07(+0.63%)
Sep 05, 2024 11.20 11.20 11.16 11.17 17,561 -0.01(-0.09%)
Sep 04, 2024 11.18 11.18 11.17 11.18 6,540 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.