Singapore markets closed

Focus Impact Acquisition Corp. (FIAC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
11.260.00 (0.00%)
At close: 04:00PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202411.2611.2611.2611.2611.26-
18 Jul 202411.2611.2611.2611.2611.26-
17 Jul 202411.2611.2611.2611.2611.26-
16 Jul 202411.2611.2611.2611.2611.26-
15 Jul 202411.2611.2611.2611.2611.26-
12 Jul 202411.2311.2611.2311.2611.262,400
11 Jul 202411.2011.2311.1911.2311.2353,000
10 Jul 202411.1911.1911.1911.1911.19-
09 Jul 202411.1911.1911.1911.1911.195,900
08 Jul 202411.1811.1811.1811.1811.18-
05 Jul 202411.1811.1811.1811.1811.18-
03 Jul 202411.1811.1811.1811.1811.181,000
02 Jul 202411.1811.1911.1811.1911.191,200
01 Jul 202411.1511.1511.1511.1511.15-
28 Jun 202411.1511.1511.1511.1511.15-
27 Jun 202411.1511.1511.1511.1511.15-
26 Jun 202411.1511.1511.1511.1511.15-
25 Jun 202411.1511.1511.1411.1511.152,500
24 Jun 202411.1011.1011.1011.1011.10-
21 Jun 202411.1011.1011.1011.1011.10-
20 Jun 202411.1011.1011.1011.1011.10200
18 Jun 202411.1411.1411.1411.1411.141,000
17 Jun 202411.1411.1411.1411.1411.14-
14 Jun 202411.1411.1411.1411.1411.14500
13 Jun 202411.1011.1011.1011.1011.10-
12 Jun 202411.1011.1011.1011.1011.10-
11 Jun 202411.1011.1011.1011.1011.10-
10 Jun 202411.1011.1011.1011.1011.10-
07 Jun 202411.1011.1011.1011.1011.10-
06 Jun 202411.1111.1111.1011.1011.10200,000
05 Jun 202411.1011.1011.1011.1011.10-
04 Jun 202411.1011.1011.1011.1011.10-
03 Jun 202411.1011.1011.1011.1011.10-
31 May 202411.1011.1011.1011.1011.10-
30 May 202411.1011.1011.1011.1011.10-
29 May 202411.1011.1011.1011.1011.101,000
28 May 202411.0911.0911.0911.0911.09-
24 May 202411.0911.0911.0911.0911.09-
23 May 202411.0911.0911.0911.0911.09-
22 May 202411.0911.0911.0911.0911.091,900
21 May 202411.0611.0611.0611.0611.06-
20 May 202411.0611.0611.0611.0611.06-
17 May 202411.0611.0611.0611.0611.06-
16 May 202411.0611.0611.0611.0611.06-
15 May 202411.0611.0611.0611.0611.06-
14 May 202411.0611.0611.0611.0611.06-
13 May 202411.0611.0611.0611.0611.06-
10 May 202411.0611.0611.0611.0611.06-
09 May 202411.0611.0611.0611.0611.06-
08 May 202411.0611.0611.0611.0611.06-
07 May 202411.0611.0611.0611.0611.06-
06 May 202411.0611.0611.0611.0611.06-
03 May 202411.0611.0611.0611.0611.06-
02 May 202411.0611.0611.0611.0611.06-
01 May 202411.0611.0611.0611.0611.06-
30 Apr 202411.0611.0611.0611.0611.06300
29 Apr 202411.0711.0711.0711.0711.07-
26 Apr 202411.0711.0711.0711.0711.07-
25 Apr 202411.0711.0711.0711.0711.07-
24 Apr 202411.0611.0711.0611.0711.0720,400
23 Apr 202411.0611.0611.0611.0611.06600
22 Apr 202411.0511.0611.0411.0611.0656,400
19 Apr 202411.0511.0511.0511.0511.05-
18 Apr 202411.0511.0511.0511.0511.05200
17 Apr 202411.0411.0411.0411.0411.04-
16 Apr 202411.0411.0411.0411.0411.04-
15 Apr 202411.0411.0411.0411.0411.04-
12 Apr 202411.0411.0411.0411.0411.04-
11 Apr 202411.0411.0411.0411.0411.04100
10 Apr 202411.0411.0411.0211.0411.048,600
09 Apr 202411.0411.0411.0411.0411.04800
08 Apr 202411.0411.0411.0411.0411.04-
05 Apr 202411.0211.0511.0211.0411.0413,300
04 Apr 202411.0311.0311.0311.0311.03-
03 Apr 202411.0311.0311.0311.0311.03-
02 Apr 202411.0311.0311.0311.0311.03-
01 Apr 202411.0311.0311.0311.0311.03-
28 Mar 202411.0311.0311.0311.0311.03-
27 Mar 202411.0311.0311.0311.0311.03-
26 Mar 202411.0311.0311.0311.0311.03-
25 Mar 202411.0311.0311.0311.0311.03-
22 Mar 202411.0311.0311.0311.0311.03-
21 Mar 202411.0111.0311.0111.0311.032,500
20 Mar 202411.0211.0211.0111.0211.021,500
19 Mar 202411.0011.0011.0011.0011.00-
18 Mar 202411.0011.0011.0011.0011.00-
15 Mar 202411.0011.0011.0011.0011.00-
14 Mar 202411.0011.0011.0011.0011.00-
13 Mar 202411.0011.0011.0011.0011.002,200
12 Mar 202410.9810.9810.9810.9810.984,200
11 Mar 202411.0511.0511.0511.0511.05100
08 Mar 202411.0411.0411.0411.0411.04-
07 Mar 202411.0411.0411.0411.0411.04-
06 Mar 202411.0411.0411.0411.0411.04-
05 Mar 202411.0411.0411.0411.0411.04-
04 Mar 202411.0411.0411.0411.0411.04100
01 Mar 202411.0511.0511.0411.0411.04300
29 Feb 202411.0011.0011.0011.0011.00-
28 Feb 202411.0011.0011.0011.0011.00-
27 Feb 202411.0011.0011.0011.0011.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...