FTAC Athena Acquisition Corp. - FTAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 23, 2023	10.16	10.16	10.16	10.16	10.16	7,300
February 22, 2023	10.18	10.16	10.16	10.18	10.16	460,591
February 21, 2023	10.17	10.16	10.16	10.18	10.16	516,758
February 16, 2023	10.15	10.15	10.15	10.16	10.15	50,574
February 14, 2023	10.15	10.15	10.15	10.16	10.15	1,884
February 13, 2023	10.15	10.15	10.15	10.5	10.15	79,361
February 10, 2023	10.16	10.16	10.16	10.23	10.15	24,659
February 08, 2023	10.16	10.15	10.15	10.16	10.15	34,257
February 07, 2023	10.15	10.15	10.15	10.16	10.15	10,381
February 06, 2023	10.14	10.15	10.15	10.15	10.14	31,929
February 03, 2023	10.14	10.15	10.15	10.15	10.14	30,703
February 02, 2023	10.14	10.15	10.15	10.16	10.14	1.17M
February 01, 2023	10.14	10.14	10.14	10.14	10.14	146,752
January 31, 2023	10.13	10.16	10.16	10.16	10.13	74,696
January 30, 2023	10.13	10.15	10.15	10.15	10.13	20,387
January 25, 2023	10.13	10.13	10.13	10.13	10.13	102
January 24, 2023	10.14	10.14	10.14	10.14	10.14	580
January 23, 2023	10.14	10.12	10.12	10.14	10.12	2,672
January 20, 2023	10.12	10.13	10.13	10.15	10.12	26,035
January 18, 2023	10.14	10.13	10.13	10.14	10.13	1,792
January 17, 2023	10.11	10.13	10.13	10.13	10.11	50,725
January 13, 2023	10.12	10.12	10.12	10.12	10.12	210
January 12, 2023	10.12	10.12	10.12	10.12	10.12	100
January 11, 2023	10.12	10.12	10.12	10.12	10.12	504
January 10, 2023	10.11	10.12	10.12	10.12	10.11	347
January 09, 2023	10.11	10.12	10.12	10.12	10.11	1,457
January 06, 2023	10.11	10.11	10.11	10.12	10.11	104,026
January 05, 2023	10.1	10.11	10.11	10.12	10.1	1.38M
January 04, 2023	10.1	10.1	10.1	10.12	10.1	13,668
January 03, 2023	10.1	10.1	10.1	10.1	10.1	1,066
December 30, 2022	10.11	10.1	10.1	10.11	10.1	4,471
December 29, 2022	10.09	10.1	10.1	10.1	10.08	109,932
December 28, 2022	10.1	10.09	10.09	10.1	10.08	277,047
December 27, 2022	10.07	10.08	10.08	10.08	10.07	17,120
December 23, 2022	10.06	10.06	10.06	10.06	10.06	201
December 22, 2022	10.06	10.06	10.06	10.06	10.06	400
December 21, 2022	10.06	10.06	10.06	10.06	10.06	200
December 20, 2022	10.05	10.05	10.05	10.05	10.05	220
December 19, 2022	10.05	10.05	10.05	10.05	10.05	1,401
December 16, 2022	10.06	10.06	10.06	10.06	10.06	187,801
December 15, 2022	10.06	10.06	10.06	10.06	10.06	1,700
December 14, 2022	10.05	10.06	10.06	10.06	10.05	808
December 13, 2022	10.06	10.06	10.06	10.06	10.06	81,507
December 12, 2022	10.06	10.06	10.06	10.06	10.06	302
December 09, 2022	10.06	10.06	10.06	10.07	10.05	22,698
December 07, 2022	10.05	10.05	10.05	10.05	10.05	14,868
December 06, 2022	10.05	10.05	10.05	10.05	10.05	6,284
December 02, 2022	10.05	10.05	10.05	10.05	10.05	301
December 01, 2022	10.04	10.04	10.04	10.04	10.04	4,256
November 30, 2022	10.04	10.04	10.04	10.04	10.04	110
November 29, 2022	10.03	10.03	10.03	10.03	10.03	800
November 23, 2022	10.05	10.04	10.04	10.05	10.04	904
November 22, 2022	10.03	10.03	10.03	10.04	10.03	13,950
November 21, 2022	10.02	10.02	10.02	10.02	10.02	1,006
November 18, 2022	10.02	10.02	10.02	10.02	10.02	1,060
November 17, 2022	10.01	10.01	10.01	10.01	10.01	101
November 15, 2022	10.01	10.01	10.01	10.01	10.01	208
November 10, 2022	10.01	10	10	10.01	10	1,460
November 08, 2022	10	10	10	10	10	4,391
November 07, 2022	10	10	10	10	10	302

FTAC Athena Acquisition Corp. (FTAA) NASDAQ