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 (%)
Jul 01, 2021 9.000 9.000 9.000 0 -0.28(-3.02%)
Jun 30, 2021 10.00 10.03 9.260 9.280 327,326 -0.72(-7.20%)
Jun 29, 2021 10.23 10.77 9.890 10.00 428,877 -0.26(-2.53%)
Jun 28, 2021 9.890 10.37 9.879 10.26 372,758 +0.39(+3.95%)
Jun 25, 2021 9.920 10.04 9.760 9.870 240,551 -0.01(-0.10%)
Jun 24, 2021 9.980 9.980 9.810 9.880 146,767 -0.06(-0.60%)
Jun 23, 2021 9.990 9.990 9.940 9.940 954,682 -0.05(-0.50%)
Jun 22, 2021 9.970 9.990 9.970 9.990 863,611 +0.02(+0.20%)
Jun 21, 2021 9.960 9.990 9.960 9.970 1,014,715 +0.00(+0.00%)
Jun 18, 2021 9.970 9.990 9.960 9.970 956,017 -0.01(-0.10%)
Jun 17, 2021 10.00 10.00 9.960 9.980 418,192 -0.02(-0.20%)
Jun 16, 2021 9.990 10.02 9.960 10.00 218,569 +0.02(+0.20%)
Jun 15, 2021 10.01 10.04 9.960 9.980 931,915 -0.03(-0.30%)
Jun 14, 2021 9.990 10.03 9.980 10.01 403,673 +0.03(+0.30%)
Jun 11, 2021 10.01 10.03 9.980 9.980 201,560 -0.04(-0.40%)
Jun 10, 2021 10.02 10.03 9.970 10.02 145,199 +0.01(+0.10%)
Jun 09, 2021 10.01 10.07 10.00 10.01 428,437 +0.02(+0.20%)
Jun 08, 2021 9.960 10.01 9.950 9.990 124,987 +0.02(+0.20%)
Jun 07, 2021 9.980 10.01 9.960 9.970 95,831 -0.01(-0.10%)
Jun 04, 2021 10.00 10.05 9.960 9.980 126,969 -0.01(-0.10%)
Jun 03, 2021 9.980 10.02 9.960 9.990 97,073 +0.00(+0.00%)
Jun 02, 2021 9.960 10.00 9.960 9.990 156,541 +0.00(+0.00%)
Jun 01, 2021 9.990 10.00 9.960 9.990 124,135 +0.00(+0.00%)
May 28, 2021 10.00 10.01 9.980 9.990 333,833 +0.00(+0.00%)
May 27, 2021 9.970 10.00 9.970 9.990 203,941 +0.00(+0.00%)
May 26, 2021 9.980 10.00 9.950 9.990 140,783 +0.00(+0.00%)
May 25, 2021 9.990 10.00 9.950 9.990 129,452 -0.01(-0.10%)
May 24, 2021 9.990 10.00 9.970 10.00 471,233 +0.03(+0.30%)
May 21, 2021 10.00 10.00 9.940 9.970 147,878 -0.02(-0.20%)
May 20, 2021 9.980 9.990 9.930 9.990 162,571 +0.05(+0.50%)
May 19, 2021 9.970 9.980 9.900 9.940 687,548 -0.03(-0.30%)
May 18, 2021 9.960 10.00 9.954 9.970 186,023 +0.01(+0.10%)
May 17, 2021 9.950 9.980 9.940 9.960 120,443 +0.02(+0.20%)
May 14, 2021 9.990 9.990 9.900 9.940 73,564 +0.02(+0.20%)
May 13, 2021 9.960 9.980 9.910 9.920 127,774 -0.02(-0.20%)
May 12, 2021 9.950 9.980 9.910 9.940 262,750 +0.02(+0.20%)
May 11, 2021 9.880 9.980 9.850 9.920 227,598 +0.02(+0.20%)
May 10, 2021 9.980 10.00 9.880 9.900 365,416 -0.08(-0.80%)
May 07, 2021 9.980 10.03 9.980 9.980 244,474 +0.00(+0.00%)
May 06, 2021 9.980 10.00 9.950 9.980 222,494 +0.00(+0.00%)
May 05, 2021 9.960 10.00 9.960 9.980 111,597 +0.01(+0.10%)
May 04, 2021 10.00 10.00 9.970 9.970 115,611 -0.01(-0.10%)
May 03, 2021 9.980 10.00 9.960 9.980 154,636 +0.01(+0.10%)
Apr 30, 2021 9.960 10.00 9.950 9.970 134,500 -0.01(-0.10%)
Apr 29, 2021 9.960 10.00 9.960 9.980 159,374 +0.00(+0.00%)
Apr 28, 2021 9.950 10.00 9.930 9.980 106,758 +0.07(+0.71%)
Apr 27, 2021 9.950 9.990 9.900 9.910 83,399 -0.07(-0.70%)
Apr 26, 2021 9.980 10.01 9.950 9.980 330,317 +0.00(+0.00%)
Apr 23, 2021 9.960 9.990 9.915 9.980 226,800 +0.05(+0.50%)
Apr 22, 2021 9.940 9.950 9.900 9.930 178,512 +0.01(+0.10%)
Apr 21, 2021 9.850 9.930 9.850 9.920 925,966 +0.07(+0.71%)
Apr 20, 2021 9.890 9.910 9.790 9.850 406,461 -0.05(-0.51%)
Apr 19, 2021 9.900 9.950 9.890 9.900 1,464,313 -0.03(-0.30%)
Apr 16, 2021 9.990 10.00 9.910 9.930 165,000 -0.01(-0.10%)
Apr 15, 2021 9.930 9.980 9.900 9.940 315,411 +0.01(+0.10%)
Apr 14, 2021 9.990 9.990 9.920 9.930 369,686 -0.02(-0.20%)
Apr 13, 2021 9.980 9.990 9.930 9.950 153,523 -0.01(-0.10%)
Apr 12, 2021 9.990 10.06 9.930 9.960 143,677 -0.03(-0.30%)
Apr 09, 2021 10.01 10.07 9.965 9.990 303,800 -0.02(-0.20%)
Apr 08, 2021 10.00 10.06 9.950 10.01 317,363 +0.05(+0.50%)
Apr 07, 2021 10.00 10.02 9.950 9.960 118,846 -0.04(-0.40%)
Apr 06, 2021 9.930 10.02 9.930 10.00 129,437 +0.04(+0.40%)
Apr 05, 2021 9.950 10.00 9.940 9.960 204,744 +0.04(+0.40%)
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.