Singapore markets open in 4 hours 39 minutes

Fortress Capital Acquisition Corp. (FCAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.95+0.01 (+0.10%)
At close: 03:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20229.969.989.949.959.95183,922
28 Sept 20229.949.949.949.949.9425,000
27 Sept 20229.949.949.949.949.9441,000
26 Sept 20229.949.959.949.949.9426,400
23 Sept 20229.949.959.949.949.94603,800
22 Sept 20229.949.959.949.959.95177,000
21 Sept 20229.939.949.939.949.94392,300
20 Sept 20229.949.949.949.949.94-
19 Sept 20229.939.949.939.949.941,645,300
16 Sept 20229.939.949.939.939.93128,000
15 Sept 20229.939.939.939.939.932,500
14 Sept 20229.949.949.939.939.935,300
13 Sept 20229.939.939.929.939.93517,100
12 Sept 20229.939.949.929.949.94207,600
09 Sept 20229.929.929.929.929.92-
08 Sept 20229.929.929.929.929.92-
07 Sept 20229.929.939.929.929.92141,900
06 Sept 20229.949.949.929.929.92500
02 Sept 20229.919.919.919.919.912,900
01 Sept 20229.919.919.919.919.911,800
31 Aug 20229.929.929.929.929.92-
30 Aug 20229.929.929.929.929.92100
29 Aug 20229.929.939.929.939.9327,500
26 Aug 20229.909.919.909.919.9121,900
25 Aug 20229.909.909.909.909.901,000
24 Aug 20229.899.909.899.909.9040,200
23 Aug 20229.899.899.899.899.89300
22 Aug 20229.899.899.899.899.89-
19 Aug 20229.929.959.899.899.89161,200
18 Aug 20229.909.909.909.909.90-
17 Aug 20229.909.909.909.909.90283,800
16 Aug 20229.899.899.899.899.8944,300
15 Aug 20229.899.899.899.899.89-
12 Aug 20229.899.899.889.899.89336,900
11 Aug 20229.899.899.899.899.8963,700
10 Aug 20229.899.899.889.889.8844,300
09 Aug 20229.919.919.919.919.91-
08 Aug 20229.919.919.919.919.91200
05 Aug 20229.909.909.889.889.88250,200
04 Aug 20229.899.909.899.909.904,600
03 Aug 20229.899.899.899.899.896,200
02 Aug 20229.899.899.899.899.89200
01 Aug 20229.899.899.899.899.89800
29 Jul 20229.899.909.899.899.898,700
28 Jul 20229.899.899.899.899.89184,900
27 Jul 20229.909.909.899.899.89400
26 Jul 20229.969.969.929.929.92300
25 Jul 20229.899.949.899.949.94119,000
22 Jul 20229.929.929.889.899.8914,400
21 Jul 20229.869.899.869.899.89161,800
20 Jul 20229.869.889.869.889.886,900
19 Jul 20229.869.879.869.879.87112,800
18 Jul 20229.869.879.859.859.85364,900
15 Jul 20229.859.869.859.869.8675,800
14 Jul 20229.889.889.849.869.8611,100
13 Jul 20229.919.919.859.889.8811,200
12 Jul 20229.889.919.889.919.914,300
11 Jul 20229.869.869.859.869.866,100
08 Jul 20229.869.869.859.859.85280,600
07 Jul 20229.859.869.859.869.8672,100
06 Jul 20229.859.859.859.859.8527,300
05 Jul 20229.869.869.859.869.863,700
01 Jul 20229.949.949.849.859.8568,600
30 Jun 20229.889.889.859.859.8524,500
29 Jun 20229.849.909.849.879.87965,000
28 Jun 20229.849.859.839.859.85204,200
27 Jun 20229.859.859.839.849.846,300
24 Jun 20229.839.869.839.859.851,300
23 Jun 20229.849.859.839.859.85213,500
22 Jun 20229.989.989.849.849.8473,700
21 Jun 20229.839.859.829.839.83118,400
17 Jun 20229.829.849.829.849.84700
16 Jun 20229.989.989.829.829.829,300
15 Jun 20229.829.839.829.839.8368,900
14 Jun 20229.839.849.839.839.8335,300
13 Jun 20229.849.849.839.849.84279,900
10 Jun 20229.849.849.849.849.8419,700
09 Jun 20229.849.849.839.839.8310,600
08 Jun 20229.849.859.829.859.8554,100
07 Jun 20229.849.849.839.839.839,700
06 Jun 20229.819.819.819.819.81100
03 Jun 20229.839.839.839.839.832,500
02 Jun 20229.839.839.819.829.82205,600
01 Jun 20229.829.849.829.849.841,900
31 May 20229.819.819.819.819.8162,100
27 May 20229.819.829.809.819.81329,100
26 May 20229.819.819.809.809.805,200
25 May 20229.829.829.809.809.80800
24 May 20229.809.809.809.809.80-
23 May 20229.809.809.809.809.80700
20 May 20229.809.819.809.809.808,500
19 May 20229.819.829.809.809.80218,000
18 May 20229.819.829.809.809.8061,100
17 May 20229.829.829.829.829.821,200
16 May 20229.849.849.849.849.84200
13 May 20229.819.819.819.819.81-
12 May 20229.829.829.819.819.8130,000
11 May 20229.829.849.819.829.821,525,100
10 May 20229.829.829.829.829.821,300
09 May 20229.879.879.839.839.8320,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...