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 (%)
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%)
Mar 01, 2021 11.43 11.43 10.99 11.39 628,069 +0.50(+4.59%)
Feb 26, 2021 11.01 11.19 10.50 10.89 1,200,900 +0.00(+0.00%)
Feb 25, 2021 11.90 11.90 10.87 10.89 851,176 -1.15(-9.55%)
Feb 24, 2021 12.51 12.60 11.81 12.04 843,381 -0.39(-3.14%)
Feb 23, 2021 11.76 12.77 10.88 12.43 1,208,194 -0.07(-0.56%)
Feb 22, 2021 11.90 12.69 11.80 12.50 6,150,083 +0.58(+4.87%)
Feb 19, 2021 11.52 11.97 11.32 11.92 1,904,500 +0.77(+6.91%)
Feb 18, 2021 11.40 11.64 11.15 11.15 1,229,299 -0.41(-3.55%)
Feb 17, 2021 11.57 11.66 11.37 11.56 1,027,516 +0.21(+1.85%)
Feb 16, 2021 11.69 11.97 11.27 11.35 2,651,645 +0.04(+0.35%)
Feb 12, 2021 11.77 12.81 10.85 11.31 11,098,300 -0.46(-3.91%)
Feb 11, 2021 11.88 11.96 11.00 11.77 597,089 -0.08(-0.68%)
Feb 10, 2021 11.97 12.00 11.66 11.85 545,264 +0.07(+0.59%)
Feb 09, 2021 11.90 12.15 11.65 11.78 458,558 -0.08(-0.67%)
Feb 08, 2021 12.09 12.16 11.77 11.86 547,939 -0.06(-0.50%)
Feb 05, 2021 12.19 12.20 11.83 11.92 575,600 -0.01(-0.08%)
Feb 04, 2021 11.90 12.17 11.78 11.93 520,873 +0.16(+1.36%)
Feb 03, 2021 11.65 11.95 11.59 11.77 432,744 +0.18(+1.55%)
Feb 02, 2021 11.63 11.71 11.33 11.59 438,241 +0.17(+1.49%)
Feb 01, 2021 11.57 11.85 11.25 11.42 496,705 +0.01(+0.09%)
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.