Focus Impact Acquisition Corp. (FIAC) NASDAQ

8.88

-1.04(-10.48%)

Updated at November 01, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 06, 20242.012.012.012.012.010
November 05, 20241.52.012.017.991.55,897
November 04, 20241117.991432
November 01, 20248.978.888.889.118.88730
October 31, 202410.39.959.9510.39.26,342
October 30, 20249.29.019.019.498.646,461
October 29, 20249.919.919.919.919.910
October 28, 20249.999.919.919.999.482,419
October 25, 202410.2810.1210.1210.418.6624,200
October 24, 20249.769.39.310.169.36,833
October 23, 20249.91010109.731,427
October 22, 2024109.99.910.929.67,900
October 21, 20248.359.789.789.988.356,215
October 18, 20249.999.099.09107.9914,510
October 17, 202411.19.39.3158.5559,300
October 16, 202411.1410.3810.3811.189.842,100
October 15, 20249.519.519.519.519.510
October 14, 20249.519.519.519.519.51213
October 11, 20249.29.29.29.29.20
October 10, 20249.29.29.29.29.2500
October 09, 202410.019.29.210.019.22,200
October 08, 202410.0410.0410.0410.0410.040
October 07, 202410.510.0410.0410.6910.042,422
October 04, 202410.7610.7610.7610.7610.76435
October 03, 202410.8710.8710.8710.8710.871,800
October 02, 202410.7710.9710.9712.410.265,100
October 01, 202411.2911.5311.5312.811.296,008
September 30, 202412.511.8911.8913.311.898,226
September 27, 202412.0111.9911.9912.811.517,217
September 26, 202410.4211.4111.4113.4210.427,915
September 25, 202410.1110.1110.1110.1110.11400
September 24, 202410.0610.110.110.110.06400
September 23, 20249.859.889.8810.669.656,300
September 20, 202411.1610.0410.0411.3310.045,242
September 19, 202410.9611.211.212.0610.962,400
September 18, 202411.71111114.081114,700
September 17, 202411.7511.7511.7511.7511.752,107
September 16, 202411.7611.7611.7611.7611.76500
September 13, 202411.7611.7611.7611.7611.76467
September 12, 202411111111111,207
September 11, 202410.8910.8910.8910.8910.89200
September 10, 202411.1211.1211.1211.1311.122,900
September 09, 202410.611.0711.0711.2510.32,600
September 06, 202411.1511.2411.2411.2810.13,700
September 05, 202411.211.1711.1711.211.1617,661
September 04, 202411.1811.1811.1811.1811.176,540
September 03, 202411.1811.1911.1911.1911.175,940
August 30, 202411.2111.211.211.2211.29,600
August 29, 202411.2211.2211.2211.2211.220
August 28, 202411.2211.2211.2211.2211.221
August 27, 202411.2211.2211.2211.2211.22648
August 26, 202411.2211.2211.2211.2211.2215,022
August 23, 202411.2111.2111.2111.2111.210
August 22, 202411.2211.2111.2111.2311.2157,900
August 21, 202411.2411.2211.2211.2411.228,500
August 20, 202411.2211.2611.2611.2611.22300
August 19, 202411.211.2111.2111.2211.191,900
August 16, 202411.2711.2711.2711.2711.270
August 15, 202411.2711.2711.2711.2711.270
August 14, 202411.2711.2711.2711.2711.270
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved