Focus Impact Acquisition Corp. (FIACW) NASDAQ

0.03

-0.008(-22.86%)

Updated at October 18, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2024	0.01	0.01	0.01	0.01	0.01	9,603
October 18, 2024	0.04	0.03	0.03	0.04	0.03	59,712
October 16, 2024	0.04	0.04	0.04	0.04	0.04	798
October 14, 2024	0.03	0.04	0.04	0.04	0.03	72,721
October 08, 2024	0.04	0.03	0.03	0.04	0.03	3,963
October 04, 2024	0.04	0.04	0.04	0.04	0.04	404
October 02, 2024	0.04	0.03	0.03	0.04	0.03	4,415
October 01, 2024	0.04	0.03	0.03	0.04	0.03	2,810
September 27, 2024	0.04	0.04	0.04	0.04	0.04	4,607
September 26, 2024	0.04	0.04	0.04	0.04	0.04	150
September 24, 2024	0.03	0.04	0.04	0.04	0.02	176,531
September 23, 2024	0.04	0.03	0.03	0.04	0.03	1,018
September 20, 2024	0.04	0.04	0.04	0.04	0.04	5,253
September 18, 2024	0.05	0.04	0.04	0.05	0.04	47,493
September 16, 2024	0.05	0.05	0.05	0.05	0.05	693
September 13, 2024	0.06	0.06	0.06	0.06	0.06	900
September 10, 2024	0.05	0.04	0.04	0.05	0.03	88,931
September 09, 2024	0.05	0.04	0.04	0.05	0.04	5,264
September 06, 2024	0.05	0.04	0.04	0.05	0.04	4,736
September 05, 2024	0.06	0.05	0.05	0.06	0.05	129,625
September 04, 2024	0.05	0.05	0.05	0.05	0.05	15,987
September 03, 2024	0.03	0.04	0.04	0.04	0.03	400
August 29, 2024	0.03	0.03	0.03	0.04	0.03	600
August 28, 2024	0.03	0.03	0.03	0.03	0.03	760
July 31, 2024	0.03	0.03	0.03	0.03	0.03	88,000
July 25, 2024	0.03	0.03	0.03	0.03	0.03	66,401
July 24, 2024	0.03	0.03	0.03	0.03	0.03	51,097
July 18, 2024	0.04	0.05	0.05	0.05	0.04	44,250
July 15, 2024	0.04	0.04	0.04	0.04	0.04	2,000
July 11, 2024	0.03	0.04	0.04	0.04	0.03	18,083
July 10, 2024	0.03	0.03	0.03	0.03	0.03	72,965
July 09, 2024	0.04	0.03	0.03	0.04	0.03	3,879