Yahoo

Mail

Singapore markets open in 2 hours 29 minutes

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,221.03
+64.77(+0.24%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Focus Impact Acquisition Corp. (FIAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

10.38

0.00

(0.00%)

At close: 03:56PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	10.38	10.38	10.38	10.38	10.38	414,281
27 Mar 2023	10.37	10.38	10.37	10.38	10.38	600
24 Mar 2023	10.37	10.37	10.37	10.37	10.37	-
23 Mar 2023	10.37	10.37	10.37	10.37	10.37	-
22 Mar 2023	10.35	10.37	10.35	10.37	10.37	29,600
21 Mar 2023	10.35	10.37	10.35	10.37	10.37	34,900
20 Mar 2023	10.35	10.35	10.35	10.35	10.35	400
17 Mar 2023	10.34	10.34	10.34	10.34	10.34	400
16 Mar 2023	10.34	10.34	10.34	10.34	10.34	1,900
15 Mar 2023	10.34	10.35	10.34	10.34	10.34	177,200
14 Mar 2023	10.35	10.35	10.35	10.35	10.35	82,500
13 Mar 2023	10.34	10.36	10.34	10.36	10.36	77,600
10 Mar 2023	10.35	10.35	10.34	10.35	10.35	760,500
09 Mar 2023	10.35	10.35	10.35	10.35	10.35	296,200
08 Mar 2023	10.35	10.36	10.35	10.35	10.35	53,200
07 Mar 2023	10.34	10.35	10.34	10.35	10.35	883,100
06 Mar 2023	10.33	10.35	10.33	10.34	10.34	538,200
03 Mar 2023	10.33	10.34	10.33	10.33	10.33	4,400
02 Mar 2023	10.33	10.34	10.32	10.34	10.34	676,200
01 Mar 2023	10.32	10.32	10.32	10.32	10.32	275,400
28 Feb 2023	10.32	10.32	10.32	10.32	10.32	100
27 Feb 2023	10.31	10.31	10.31	10.31	10.31	-
24 Feb 2023	10.32	10.32	10.31	10.31	10.31	419,600
23 Feb 2023	10.31	10.32	10.31	10.32	10.32	70,100
22 Feb 2023	10.32	10.32	10.32	10.32	10.32	6,200
21 Feb 2023	10.32	10.32	10.31	10.32	10.32	26,800
17 Feb 2023	10.31	10.31	10.31	10.31	10.31	529,400
16 Feb 2023	10.30	10.30	10.30	10.30	10.30	1,000
15 Feb 2023	10.31	10.31	10.30	10.31	10.31	10,500
14 Feb 2023	10.30	10.30	10.30	10.30	10.30	150,500
13 Feb 2023	10.30	10.30	10.30	10.30	10.30	146,000
10 Feb 2023	10.29	10.29	10.29	10.29	10.29	-
09 Feb 2023	10.29	10.29	10.29	10.29	10.29	200
08 Feb 2023	10.29	10.30	10.29	10.29	10.29	263,200
07 Feb 2023	10.30	10.30	10.28	10.30	10.30	765,900
06 Feb 2023	10.29	10.29	10.29	10.29	10.29	-
03 Feb 2023	10.28	10.29	10.28	10.29	10.29	1,700
02 Feb 2023	10.29	10.29	10.29	10.29	10.29	200
01 Feb 2023	10.29	10.29	10.27	10.28	10.28	60,200
31 Jan 2023	10.28	10.28	10.28	10.28	10.28	15,200
30 Jan 2023	10.29	10.33	10.27	10.29	10.29	1,817,700
27 Jan 2023	10.27	10.29	10.27	10.29	10.29	2,300
26 Jan 2023	10.26	10.28	10.26	10.27	10.27	40,900
25 Jan 2023	10.25	10.27	10.25	10.25	10.25	4,300
24 Jan 2023	10.26	10.26	10.26	10.26	10.26	2,800
23 Jan 2023	10.27	10.27	10.25	10.25	10.25	42,400
20 Jan 2023	10.24	10.24	10.24	10.24	10.24	-
19 Jan 2023	10.24	10.24	10.24	10.24	10.24	-
18 Jan 2023	10.25	10.25	10.24	10.24	10.24	51,800
17 Jan 2023	10.24	10.24	10.24	10.24	10.24	-
13 Jan 2023	10.25	10.26	10.24	10.24	10.24	689,300
12 Jan 2023	10.24	10.49	10.23	10.25	10.25	23,100
11 Jan 2023	10.22	10.23	10.22	10.23	10.23	10,300
10 Jan 2023	10.22	10.22	10.22	10.22	10.22	45,000
09 Jan 2023	10.22	10.22	10.22	10.22	10.22	200
06 Jan 2023	10.20	10.20	10.20	10.20	10.20	200
05 Jan 2023	10.21	10.21	10.20	10.20	10.20	40,700
04 Jan 2023	10.19	10.20	10.19	10.20	10.20	36,400
03 Jan 2023	10.19	10.19	10.19	10.19	10.19	1,030,800
30 Dec 2022	10.17	10.18	10.17	10.18	10.18	1,700
29 Dec 2022	10.16	10.16	10.16	10.16	10.16	-
28 Dec 2022	10.16	10.16	10.16	10.16	10.16	-
27 Dec 2022	10.16	10.16	10.16	10.16	10.16	50,100
23 Dec 2022	10.15	10.20	10.15	10.15	10.15	146,300
22 Dec 2022	10.15	10.16	10.15	10.16	10.16	110,300
21 Dec 2022	10.15	10.15	10.14	10.14	10.14	22,600
20 Dec 2022	10.13	10.13	10.13	10.13	10.13	-
19 Dec 2022	10.13	10.13	10.13	10.13	10.13	600
16 Dec 2022	10.14	10.14	10.14	10.14	10.14	1,000
15 Dec 2022	10.15	10.15	10.14	10.15	10.15	894,400
14 Dec 2022	10.17	10.17	10.13	10.15	10.15	50,200
13 Dec 2022	10.16	10.17	10.14	10.14	10.14	718,100
12 Dec 2022	10.15	10.16	10.14	10.15	10.15	24,900
09 Dec 2022	10.17	10.17	10.16	10.16	10.16	2,100
08 Dec 2022	10.16	10.16	10.16	10.16	10.16	-
07 Dec 2022	10.16	10.16	10.16	10.16	10.16	3,000
06 Dec 2022	10.15	10.16	10.14	10.15	10.15	52,800
05 Dec 2022	10.13	10.15	10.13	10.15	10.15	972,800
02 Dec 2022	10.13	10.13	10.13	10.13	10.13	86,900
01 Dec 2022	10.10	10.10	10.10	10.10	10.10	6,300
30 Nov 2022	10.10	10.10	10.10	10.10	10.10	500
29 Nov 2022	10.08	10.08	10.08	10.08	10.08	-
28 Nov 2022	10.08	10.08	10.08	10.08	10.08	12,000
25 Nov 2022	10.09	10.09	10.09	10.09	10.09	-
23 Nov 2022	10.08	10.10	10.08	10.09	10.09	8,700
22 Nov 2022	10.10	10.10	10.10	10.10	10.10	41,900
21 Nov 2022	10.14	10.14	10.10	10.10	10.10	41,600
18 Nov 2022	10.08	10.08	10.08	10.08	10.08	-
17 Nov 2022	10.07	10.09	10.07	10.08	10.08	17,600
16 Nov 2022	10.07	10.07	10.07	10.07	10.07	500
15 Nov 2022	10.07	10.07	10.07	10.07	10.07	4,200
14 Nov 2022	10.07	10.07	10.06	10.07	10.07	47,900
11 Nov 2022	10.05	10.05	10.04	10.04	10.04	700
10 Nov 2022	10.05	10.06	10.05	10.06	10.06	94,000
09 Nov 2022	10.05	10.05	10.05	10.05	10.05	200
08 Nov 2022	10.05	10.05	10.05	10.05	10.05	12,400
07 Nov 2022	10.06	10.06	10.06	10.06	10.06	300
04 Nov 2022	10.06	10.07	10.05	10.07	10.07	1,400
03 Nov 2022	10.05	10.05	10.05	10.05	10.05	100
02 Nov 2022	10.06	10.08	10.06	10.08	10.08	10,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,221.03+64.77(+0.24%)

CMC Crypto 200598.52+355.84(+146.63%)

Focus Impact Acquisition Corp. (FIAC)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,221.03
+64.77(+0.24%)

CMC Crypto 200
598.52
+355.84(+146.63%)