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

Falcon Capital Acquisition Corp (NQ: FCACU )

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 (%)
May 28, 2021 10.60 10.60 10.60 10.60 753 +0.10(+0.95%)
May 27, 2021 10.50 10.50 10.50 10.50 351 +0.01(+0.10%)
May 26, 2021 10.49 10.49 10.49 10.49 566 +0.09(+0.87%)
May 24, 2021 10.40 10.40 10.40 0 -0.05(-0.48%)
May 21, 2021 10.44 10.49 10.42 10.45 43,064 +0.00(+0.00%)
May 20, 2021 10.40 10.48 10.40 10.45 9,532 +0.00(+0.00%)
May 19, 2021 10.45 10.45 10.35 10.45 2,233 +0.02(+0.18%)
May 18, 2021 10.37 10.47 10.37 10.43 2,347 -0.02(-0.18%)
May 17, 2021 10.35 10.45 10.35 10.45 390 +0.00(+0.00%)
May 14, 2021 10.21 10.45 10.16 10.45 1,677 +0.01(+0.10%)
May 13, 2021 10.35 10.49 10.33 10.44 8,728 -0.01(-0.10%)
May 12, 2021 10.31 10.45 10.14 10.45 17,403 +0.05(+0.48%)
May 11, 2021 10.43 10.44 10.25 10.40 1,712 -0.05(-0.48%)
May 10, 2021 10.28 10.45 10.28 10.45 4,095 +0.00(+0.00%)
May 07, 2021 10.45 10.45 10.45 10.45 11,706 -0.05(-0.48%)
May 06, 2021 10.68 10.68 10.44 10.50 914 +0.05(+0.48%)
May 05, 2021 10.37 10.45 10.36 10.45 5,712 +0.05(+0.48%)
May 04, 2021 10.40 10.40 10.28 10.40 4,480 +0.00(+0.00%)
May 03, 2021 10.45 10.45 10.40 10.40 3,119 -0.05(-0.48%)
Apr 30, 2021 10.45 10.45 10.45 30 +0.00(+0.00%)
Apr 29, 2021 10.47 10.47 10.38 10.45 2,257 +0.02(+0.19%)
Apr 28, 2021 10.30 10.45 10.30 10.43 10,401 -0.02(-0.19%)
Apr 27, 2021 10.35 10.45 10.33 10.45 2,997 -0.01(-0.10%)
Apr 26, 2021 10.31 11.22 10.31 10.46 1,314 +0.01(+0.10%)
Apr 23, 2021 10.38 10.45 10.38 10.45 9,700 +0.05(+0.48%)
Apr 22, 2021 10.40 10.40 10.40 10.40 6,390 +0.00(+0.00%)
Apr 21, 2021 10.23 10.44 10.23 10.40 2,070 +0.15(+1.46%)
Apr 20, 2021 10.32 10.37 10.25 10.25 6,206 -0.20(-1.91%)
Apr 19, 2021 10.54 10.54 10.30 10.45 42,805 +0.11(+1.06%)
Apr 16, 2021 10.49 10.50 10.33 10.34 5,100 -0.23(-2.18%)
Apr 15, 2021 10.44 10.60 10.44 10.57 41,476 +0.18(+1.73%)
Apr 14, 2021 10.40 10.63 10.39 10.39 7,546 -0.04(-0.38%)
Apr 13, 2021 10.39 10.50 10.39 10.43 17,268 +0.00(+0.00%)
Apr 12, 2021 10.50 10.50 10.40 10.43 2,246 -0.02(-0.19%)
Apr 09, 2021 10.44 10.54 10.44 10.45 23,400 -0.02(-0.19%)
Apr 08, 2021 10.45 10.60 10.44 10.47 63,841 +0.06(+0.58%)
Apr 07, 2021 10.40 10.60 10.40 10.41 6,802 -0.24(-2.25%)
Apr 06, 2021 11.48 11.48 10.50 10.65 12,131 +0.29(+2.77%)
Apr 05, 2021 10.50 10.50 10.35 10.36 4,150 +0.01(+0.13%)
Apr 01, 2021 10.53 10.55 10.35 10.35 19,500 -0.10(-0.96%)
Mar 31, 2021 10.52 10.55 10.40 10.45 7,135 -0.08(-0.76%)
Mar 30, 2021 10.40 10.54 10.40 10.53 2,076 +0.08(+0.77%)
Mar 29, 2021 10.40 10.47 10.40 10.45 53,472 +0.05(+0.48%)
Mar 26, 2021 10.40 10.41 10.40 10.40 1,500 -0.10(-0.95%)
Mar 25, 2021 10.27 10.50 10.23 10.50 293,244 +0.11(+1.06%)
Mar 24, 2021 10.25 10.50 10.25 10.39 12,238 -0.11(-1.05%)
Mar 23, 2021 10.61 10.72 10.50 10.50 54,652 -0.17(-1.59%)
Mar 22, 2021 11.10 11.11 10.52 10.67 8,272 +0.07(+0.66%)
Mar 19, 2021 10.51 11.09 10.51 10.60 9,000 +0.04(+0.38%)
Mar 18, 2021 10.64 10.75 10.56 10.56 56,819 -0.09(-0.85%)
Mar 17, 2021 10.62 10.75 10.50 10.65 94,588 +0.00(+0.00%)
Mar 16, 2021 10.73 10.75 10.64 10.65 29,635 -0.10(-0.93%)
Mar 15, 2021 10.88 10.99 10.65 10.75 68,066 -0.08(-0.74%)
Mar 12, 2021 11.25 11.45 10.80 10.83 13,600 -0.40(-3.56%)
Mar 11, 2021 10.79 11.30 10.69 11.23 157,373 +0.44(+4.08%)
Mar 10, 2021 10.80 10.88 10.68 10.79 9,946 -0.01(-0.09%)
Mar 09, 2021 10.98 11.20 10.80 10.80 107,309 -0.05(-0.46%)
Mar 08, 2021 10.93 10.95 10.76 10.85 15,691 +0.13(+1.21%)
Mar 05, 2021 10.56 10.90 10.50 10.72 32,300 +0.16(+1.52%)
Mar 04, 2021 10.76 10.80 10.50 10.56 15,010 -0.93(-8.09%)
Mar 03, 2021 11.38 11.83 10.57 11.49 97,476 +0.08(+0.70%)
Mar 02, 2021 12.07 12.14 11.41 11.41 30,964 -0.68(-5.62%)
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.