Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Capital Acquisition Corp Cl A (NQ: FCAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.79 11.90 11.35 11.41 948,000 -0.34(-2.89%)
Jan 28, 2021 11.37 12.20 11.25 11.75 889,856 +0.51(+4.54%)
Jan 27, 2021 11.24 11.94 10.84 11.24 3,077,154 +0.42(+3.88%)
Jan 26, 2021 11.12 11.25 10.75 10.82 759,056 -0.14(-1.28%)
Jan 25, 2021 11.00 11.05 10.85 10.96 734,244 +0.06(+0.55%)
Jan 22, 2021 11.00 11.10 10.85 10.90 521,300 -0.10(-0.91%)
Jan 21, 2021 11.09 11.32 10.99 11.00 321,650 -0.22(-1.96%)
Jan 20, 2021 10.90 11.36 10.90 11.22 309,007 +0.33(+3.03%)
Jan 19, 2021 10.93 11.16 10.81 10.89 470,574 +0.07(+0.65%)
Jan 15, 2021 11.40 11.43 10.82 10.82 376,100 -0.38(-3.39%)
Jan 14, 2021 11.12 12.43 11.12 11.20 454,128 +0.20(+1.82%)
Jan 13, 2021 11.04 11.15 10.90 11.00 351,156 +0.09(+0.82%)
Jan 12, 2021 10.81 11.35 10.70 10.91 650,670 +0.26(+2.44%)
Jan 11, 2021 10.97 10.97 10.60 10.65 378,131 -0.04(-0.37%)
Jan 08, 2021 10.70 10.80 10.54 10.69 679,700 +0.26(+2.49%)
Jan 07, 2021 10.54 10.54 10.36 10.43 363,313 +0.01(+0.10%)
Jan 06, 2021 10.50 10.68 10.33 10.42 257,226 -0.08(-0.76%)
Jan 05, 2021 10.48 10.50 10.41 10.50 207,045 +0.00(+0.00%)
Jan 04, 2021 10.59 10.60 10.38 10.50 340,722 -0.04(-0.38%)
Dec 31, 2020 10.54 10.54 10.54 133,689 -0.16(-1.50%)
Dec 30, 2020 10.61 10.76 10.60 10.70 133,689 -0.10(-0.93%)
Dec 29, 2020 10.96 11.00 10.62 10.80 305,714 +0.01(+0.09%)
Dec 28, 2020 11.19 11.20 10.72 10.79 721,190 +0.12(+1.12%)
Dec 24, 2020 10.50 10.80 10.50 10.67 568,600 +0.17(+1.62%)
Dec 23, 2020 10.50 10.66 10.47 10.50 180,109 +0.00(+0.00%)
Dec 22, 2020 10.56 10.69 10.46 10.50 86,687 -0.04(-0.38%)
Dec 21, 2020 10.57 10.65 10.39 10.54 24,709 +0.03(+0.29%)
Dec 18, 2020 10.73 10.73 10.50 10.51 85,000 -0.07(-0.66%)
Dec 17, 2020 10.49 10.60 10.35 10.58 173,389 +0.21(+1.98%)
Dec 16, 2020 10.30 10.38 10.29 10.38 32,686 +0.07(+0.73%)
Dec 15, 2020 10.36 10.54 10.28 10.30 309,564 -0.06(-0.58%)
Dec 14, 2020 10.92 10.92 10.29 10.36 152,072 -0.19(-1.84%)
Dec 11, 2020 10.20 10.74 10.20 10.55 341,500 +0.25(+2.47%)
Dec 10, 2020 10.25 10.49 10.18 10.30 25,544 +0.10(+0.98%)
Dec 09, 2020 10.35 10.35 10.20 10.20 40,140 -0.19(-1.83%)
Dec 08, 2020 10.40 10.47 10.11 10.39 72,600 -0.01(-0.10%)
Dec 07, 2020 10.21 10.40 10.10 10.40 8,283 +0.30(+3.02%)
Dec 04, 2020 10.24 10.24 10.00 10.10 4,400 -0.08(-0.79%)
Dec 03, 2020 10.21 10.28 10.10 10.18 7,909 -0.10(-1.02%)
Dec 02, 2020 10.02 10.28 10.02 10.28 20,285 +0.13(+1.28%)
Dec 01, 2020 10.06 10.30 10.05 10.15 27,421 -0.15(-1.46%)
Nov 30, 2020 10.00 10.75 9.990 10.30 36,913 +0.33(+3.31%)
Nov 27, 2020 10.88 10.88 9.970 9.970 3,900 -0.08(-0.80%)
Nov 25, 2020 10.02 10.08 10.02 10.05 2,400 +0.03(+0.30%)
Nov 24, 2020 10.62 10.62 10.02 10.02 1,106 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.