Focus Impact Acquisition Corp. (FIAC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FIAC Historical Return
If you invested $1000 in Focus Impact Acquisition Corp. (FIAC) since IPO date, it would be worth $896.97 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $844.11. This corresponds to total returns of -10.3%, -15.59%, respectively, with annualized returns of -2.39%, -5.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FIAC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 |
| November 05, 2024 | 1.5 | 2.01 | 2.01 | 7.99 | 1.5 | 5,897 |
| November 04, 2024 | 1 | 1 | 1 | 7.99 | 1 | 432 |
| November 01, 2024 | 8.97 | 8.88 | 8.88 | 9.11 | 8.88 | 730 |
| October 31, 2024 | 10.3 | 9.95 | 9.95 | 10.3 | 9.2 | 6,342 |
| October 30, 2024 | 9.2 | 9.01 | 9.01 | 9.49 | 8.64 | 6,461 |
| October 29, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
| October 28, 2024 | 9.99 | 9.91 | 9.91 | 9.99 | 9.48 | 2,419 |
| October 25, 2024 | 10.28 | 10.12 | 10.12 | 10.41 | 8.66 | 24,200 |
| October 24, 2024 | 9.76 | 9.3 | 9.3 | 10.16 | 9.3 | 6,833 |
| October 23, 2024 | 9.9 | 10 | 10 | 10 | 9.73 | 1,427 |
| October 22, 2024 | 10 | 9.9 | 9.9 | 10.92 | 9.6 | 7,900 |
| October 21, 2024 | 8.35 | 9.78 | 9.78 | 9.98 | 8.35 | 6,215 |
| October 18, 2024 | 9.99 | 9.09 | 9.09 | 10 | 7.99 | 14,510 |
| October 17, 2024 | 11.1 | 9.3 | 9.3 | 15 | 8.55 | 59,300 |
| October 16, 2024 | 11.14 | 10.38 | 10.38 | 11.18 | 9.84 | 2,100 |
| October 15, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
| October 14, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 213 |
| October 11, 2024 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0 |
| October 10, 2024 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 500 |
| October 09, 2024 | 10.01 | 9.2 | 9.2 | 10.01 | 9.2 | 2,200 |
| October 08, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
| October 07, 2024 | 10.5 | 10.04 | 10.04 | 10.69 | 10.04 | 2,422 |
| October 04, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 435 |
| October 03, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,800 |
| October 02, 2024 | 10.77 | 10.97 | 10.97 | 12.4 | 10.26 | 5,100 |
| October 01, 2024 | 11.29 | 11.53 | 11.53 | 12.8 | 11.29 | 6,008 |
| September 30, 2024 | 12.5 | 11.89 | 11.89 | 13.3 | 11.89 | 8,226 |
| September 27, 2024 | 12.01 | 11.99 | 11.99 | 12.8 | 11.51 | 7,217 |
| September 26, 2024 | 10.42 | 11.41 | 11.41 | 13.42 | 10.42 | 7,915 |
| September 25, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 400 |
| September 24, 2024 | 10.06 | 10.1 | 10.1 | 10.1 | 10.06 | 400 |
| September 23, 2024 | 9.85 | 9.88 | 9.88 | 10.66 | 9.65 | 6,300 |
| September 20, 2024 | 11.16 | 10.04 | 10.04 | 11.33 | 10.04 | 5,242 |
| September 19, 2024 | 10.96 | 11.2 | 11.2 | 12.06 | 10.96 | 2,400 |
| September 18, 2024 | 11.71 | 11 | 11 | 14.08 | 11 | 14,700 |
| September 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2,107 |
| September 16, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 500 |
| September 13, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 467 |
| September 12, 2024 | 11 | 11 | 11 | 11 | 11 | 1,207 |
| September 11, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
| September 10, 2024 | 11.12 | 11.12 | 11.12 | 11.13 | 11.12 | 2,900 |
| September 09, 2024 | 10.6 | 11.07 | 11.07 | 11.25 | 10.3 | 2,600 |
| September 06, 2024 | 11.15 | 11.24 | 11.24 | 11.28 | 10.1 | 3,700 |
| September 05, 2024 | 11.2 | 11.17 | 11.17 | 11.2 | 11.16 | 17,661 |
| September 04, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | 6,540 |
| September 03, 2024 | 11.18 | 11.19 | 11.19 | 11.19 | 11.17 | 5,940 |
| August 30, 2024 | 11.21 | 11.2 | 11.2 | 11.22 | 11.2 | 9,600 |
| August 29, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
| August 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1 |
| August 27, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 648 |
| August 26, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 15,022 |
| August 23, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 |
| August 22, 2024 | 11.22 | 11.21 | 11.21 | 11.23 | 11.21 | 57,900 |
| August 21, 2024 | 11.24 | 11.22 | 11.22 | 11.24 | 11.2 | 28,500 |
| August 20, 2024 | 11.22 | 11.26 | 11.26 | 11.26 | 11.22 | 300 |
| August 19, 2024 | 11.2 | 11.21 | 11.21 | 11.22 | 11.19 | 1,900 |
| August 16, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
| August 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
| August 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
AD
