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

Ftac Athena Acquisition Corp Cl A (NQ: FTAA )

N/A UNCHANGED
Last Price Updated: 3:07 PM EST, Feb 23, 2023 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 (%)
Feb 28, 2022 9.730 9.740 9.720 9.730 970,153 -0.09(-0.92%)
Feb 25, 2022 9.820 9.830 9.820 9.820 142,867 +0.00(+0.00%)
Feb 24, 2022 9.840 9.840 9.800 9.820 127,775 +0.00(+0.00%)
Feb 23, 2022 9.840 9.850 9.810 9.820 135,678 -0.02(-0.20%)
Feb 22, 2022 9.880 9.830 9.840 176,033 -0.02(-0.20%)
Feb 17, 2022 9.860 0 -0.01(-0.05%)
Feb 16, 2022 9.870 9.870 9.850 9.865 11,890 +0.02(+0.15%)
Feb 15, 2022 9.880 9.880 9.850 9.850 13,750 -0.02(-0.20%)
Feb 14, 2022 9.890 9.890 9.870 9.870 21,699 +0.02(+0.20%)
Feb 11, 2022 9.880 9.880 9.830 9.850 16,942 -0.02(-0.20%)
Feb 10, 2022 9.870 9.880 9.870 9.870 103,778 +0.02(+0.20%)
Feb 09, 2022 9.880 9.880 9.840 9.850 88,409 -0.02(-0.20%)
Feb 08, 2022 9.900 9.900 9.870 9.870 58,305 +0.02(+0.20%)
Feb 07, 2022 9.880 9.880 9.850 9.850 517,708 -0.03(-0.30%)
Feb 04, 2022 9.880 9.880 9.880 9.880 434 +0.00(+0.00%)
Feb 03, 2022 9.850 9.880 9.880 1,424 +0.01(+0.10%)
Feb 02, 2022 9.910 9.910 9.850 9.870 87,116 -0.03(-0.30%)
Feb 01, 2022 9.920 9.930 9.890 9.900 66,640 +0.01(+0.05%)
Jan 28, 2022 9.900 9.900 9.890 9.895 15,215 -0.01(-0.05%)
Jan 27, 2022 9.900 9.900 9.900 9.900 123 -0.00(-0.05%)
Jan 26, 2022 9.910 9.910 9.900 9.905 5,291 +0.00(+0.05%)
Jan 25, 2022 9.900 9.921 9.900 9.900 12,350 +0.00(+0.00%)
Jan 24, 2022 9.900 9.918 9.860 9.900 18,287 +0.00(+0.00%)
Jan 21, 2022 9.900 9.935 9.900 9.900 16,311 -0.06(-0.60%)
Jan 20, 2022 9.930 9.960 9.900 9.960 26,528 +0.05(+0.50%)
Jan 19, 2022 9.910 9.915 9.900 9.910 311,590 +0.00(+0.00%)
Jan 18, 2022 9.910 9.911 9.910 9.910 29,207 +0.01(+0.05%)
Jan 14, 2022 9.905 0 -0.03(-0.25%)
Jan 13, 2022 9.930 9.930 9.930 9.930 11,047 +0.00(+0.00%)
Jan 12, 2022 9.930 9.930 9.930 9.930 417 +0.01(+0.11%)
Jan 11, 2022 9.920 9.920 9.919 9.919 19,568 -0.01(-0.06%)
Jan 10, 2022 9.920 9.930 9.920 9.925 12,815 -0.00(-0.05%)
Jan 07, 2022 9.930 9.930 9.930 9.930 10,558 -0.00(-0.00%)
Jan 06, 2022 9.930 9.950 9.930 9.930 258,709 +0.00(+0.03%)
Jan 05, 2022 9.940 9.940 9.927 9.927 11,149 -0.01(-0.13%)
Jan 04, 2022 9.955 9.961 9.940 9.940 12,201 +0.01(+0.10%)
Jan 03, 2022 9.960 9.960 9.930 9.930 52,055 +0.01(+0.10%)
Dec 31, 2021 9.960 9.960 9.920 9.920 35,853 +0.01(+0.09%)
Dec 30, 2021 9.910 9.911 9.910 9.911 1,206 +0.00(+0.01%)
Dec 29, 2021 9.900 9.910 9.900 9.910 100,218 +0.01(+0.10%)
Dec 28, 2021 9.920 9.920 9.900 9.900 54,995 -0.02(-0.20%)
Dec 27, 2021 9.920 9.920 9.920 9.920 373 -0.02(-0.20%)
Dec 23, 2021 9.920 9.940 9.920 9.940 3,281 +0.04(+0.37%)
Dec 22, 2021 9.915 9.930 9.903 9.903 2,639 -0.01(-0.07%)
Dec 21, 2021 9.890 9.910 9.890 9.910 5,916 +0.05(+0.51%)
Dec 20, 2021 9.860 9.860 9.860 9.860 327 +0.00(+0.00%)
Dec 17, 2021 9.920 9.920 9.820 9.860 62,662 -0.08(-0.80%)
Dec 16, 2021 9.940 9.940 9.920 9.940 26,855 +0.00(+0.00%)
Dec 15, 2021 9.940 9.950 9.940 9.940 14,210 +0.00(+0.00%)
Dec 14, 2021 9.940 9.940 9.940 9.940 20,811 +0.00(+0.00%)
Dec 13, 2021 9.940 9.940 9.940 9.940 7,750 +0.00(+0.00%)
Dec 10, 2021 9.940 9.940 9.940 9.940 7,901 +0.00(+0.00%)
Dec 09, 2021 9.940 9.950 9.900 9.940 15,985 -0.01(-0.10%)
Dec 08, 2021 9.940 9.950 9.940 9.950 10,906 +0.00(+0.00%)
Dec 07, 2021 9.950 9.950 9.950 9.950 24,918 +0.01(+0.10%)
Dec 06, 2021 9.880 9.950 9.850 9.940 46,254 -0.01(-0.10%)
Dec 03, 2021 9.880 9.950 9.880 9.950 208,713 -0.02(-0.20%)
Dec 02, 2021 9.940 9.970 9.880 9.970 49,822 +0.03(+0.30%)
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.