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 (%)
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%)
Apr 01, 2021 10.05 10.14 9.915 9.920 582,100 -0.05(-0.50%)
Mar 31, 2021 9.940 10.05 9.920 9.970 349,333 +0.05(+0.50%)
Mar 30, 2021 9.940 9.980 9.910 9.920 119,283 -0.06(-0.60%)
Mar 29, 2021 10.00 10.04 9.905 9.980 330,079 +0.05(+0.50%)
Mar 26, 2021 10.03 10.04 9.905 9.930 298,900 -0.11(-1.10%)
Mar 25, 2021 9.920 10.09 9.750 10.04 1,138,739 +0.11(+1.11%)
Mar 24, 2021 10.02 10.02 9.890 9.930 829,566 -0.03(-0.30%)
Mar 23, 2021 10.10 10.14 9.950 9.960 602,283 -0.14(-1.39%)
Mar 22, 2021 10.09 10.19 10.07 10.10 290,760 -0.03(-0.30%)
Mar 19, 2021 10.14 10.19 9.990 10.13 488,400 -0.01(-0.10%)
Mar 18, 2021 10.15 10.32 10.10 10.14 326,854 -0.07(-0.69%)
Mar 17, 2021 10.14 10.28 10.10 10.21 410,945 +0.02(+0.20%)
Mar 16, 2021 10.23 10.27 10.08 10.19 471,785 -0.07(-0.68%)
Mar 15, 2021 10.45 10.45 10.22 10.26 1,039,633 -0.19(-1.82%)
Mar 12, 2021 10.62 10.79 10.40 10.45 253,300 -0.23(-2.15%)
Mar 11, 2021 10.30 10.74 10.19 10.68 532,499 +0.47(+4.60%)
Mar 10, 2021 10.32 10.45 10.10 10.21 313,874 -0.05(-0.49%)
Mar 09, 2021 10.42 10.54 10.25 10.26 546,827 -0.16(-1.54%)
Mar 08, 2021 10.45 10.45 10.21 10.42 792,830 +0.24(+2.36%)
Mar 05, 2021 10.14 10.38 9.920 10.18 1,388,700 +0.07(+0.69%)
Mar 04, 2021 10.25 10.47 9.880 10.11 1,098,640 -0.15(-1.46%)
Mar 03, 2021 10.80 10.93 10.21 10.26 1,332,792 -0.50(-4.65%)
Mar 02, 2021 11.29 11.45 10.71 10.76 950,060 -0.63(-5.53%)
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.