FTAC Olympus Acquisition Corp. - FTOCU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2021	11.3	11.65	11.65	11.65	11.3	1,910
June 24, 2021	11.35	11.32	11.32	11.49	11.21	2,533
June 23, 2021	11.13	11.3	11.3	11.3	11.13	1,683
June 22, 2021	11.12	11.06	11.06	11.12	10.91	11,267
June 21, 2021	10.73	11.34	11.34	11.4	10.56	7,377
June 18, 2021	10.6	10.5	10.5	10.7	10.5	11,340
June 17, 2021	10.74	10.78	10.78	10.78	10.68	9,694
June 16, 2021	10.68	10.7	10.7	10.7	10.67	2,347
June 15, 2021	10.66	11.1	11.1	11.24	10.66	6,728
June 14, 2021	11.2	11.04	11.04	11.2	11.03	2,152
June 11, 2021	11.02	11.2	11.2	11.2	11.02	1,886
June 10, 2021	10.9	11.01	11.01	11.01	10.9	7,680
June 09, 2021	11.9	10.9	10.9	11.9	10.8	21,387
June 08, 2021	10.73	11.05	11.05	11.13	10.73	3,402
June 07, 2021	10.8	10.9	10.9	10.9	10.76	4,827
June 04, 2021	11.01	10.85	10.85	11.1	10.85	7,568
June 03, 2021	10.64	11.01	11.01	11.18	10.64	4,455
June 02, 2021	10.69	10.85	10.85	10.85	10.63	5,839
June 01, 2021	10.7	10.57	10.57	10.7	10.43	3,303
May 28, 2021	10.69	10.61	10.61	10.7	10.5	4,323
May 27, 2021	10.67	10.68	10.68	10.7	10.54	753
May 26, 2021	10.57	10.53	10.53	10.58	10.49	946
May 25, 2021	10.66	10.49	10.49	10.66	10.49	15,072
May 24, 2021	10.49	10.49	10.49	10.7	10.47	16,300
May 21, 2021	10.68	10.49	10.49	10.68	10.47	3,879
May 20, 2021	10.6	10.49	10.49	10.6	10.48	3,166
May 19, 2021	10.51	10.51	10.51	10.51	10.51	1,424
May 18, 2021	10.48	10.56	10.56	10.71	10.48	3,036
May 17, 2021	10.35	10.48	10.48	10.52	10.35	1,444
May 14, 2021	10.67	10.69	10.69	10.7	10.34	1,925
May 13, 2021	10.5	10.39	10.39	10.5	10.38	5,282
May 12, 2021	10.5	10.46	10.46	10.8	10.41	5,977
May 11, 2021	10.54	10.5	10.5	10.6	10.33	13,565
May 10, 2021	10.7	10.56	10.56	10.7	10.56	3,804
May 07, 2021	10.8	10.78	10.78	10.8	10.78	5,164
May 06, 2021	10.76	10.7	10.7	10.9	10.66	11,565
May 05, 2021	10.81	10.78	10.78	10.82	10.62	1,937
May 04, 2021	10.8	10.61	10.61	10.8	10.61	2,030
May 03, 2021	10.65	10.7	10.7	10.75	10.57	43,102
April 30, 2021	10.7	10.74	10.74	10.76	10.63	62,001
April 29, 2021	10.81	10.57	10.57	10.81	10.57	1,037
April 28, 2021	10.82	10.68	10.68	10.82	10.68	11,115
April 27, 2021	10.76	10.73	10.73	10.77	10.59	38,521
April 26, 2021	10.96	10.6	10.6	10.97	10.56	13,698
April 23, 2021	10.88	10.94	10.94	10.94	10.84	3,689
April 22, 2021	10.6	10.99	10.99	11.03	10.56	5,661
April 21, 2021	10.85	10.65	10.65	10.85	10.55	10,509
April 20, 2021	10.5	10.66	10.66	10.81	10.48	10,928
April 19, 2021	10.62	10.61	10.61	10.75	10.57	7,944
April 16, 2021	10.85	10.75	10.75	10.87	10.72	6,496
April 15, 2021	11.01	10.82	10.82	11.78	10.8	10,158
April 14, 2021	11.1	10.97	10.97	11.14	10.97	7,586
April 13, 2021	11.28	11.07	11.07	11.28	11.05	3,909
April 12, 2021	11.43	11.27	11.27	11.43	11.14	14,243
April 09, 2021	11.45	11.45	11.45	11.57	11.37	16,289
April 08, 2021	11.68	11.68	11.68	11.68	11.68	591
April 07, 2021	11.02	11.89	11.89	11.9	11.01	116,453
April 06, 2021	11.28	11	11	11.28	11	1,303
April 05, 2021	11.11	11.13	11.13	11.13	11	6,419
April 01, 2021	11.21	11.09	11.09	11.24	11.07	5,730

FTAC Olympus Acquisition Corp. (FTOCU) NASDAQ