Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,314.46 -93.39 (-0.48%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Focus Impact Acquisition Corp. (FIAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 73,100 |
| 29 Sept 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3,700 |
| 28 Sept 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 19,100 |
| 27 Sept 2022 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 1,900 |
| 26 Sept 2022 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 105,600 |
| 23 Sept 2022 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 26,300 |
| 22 Sept 2022 | 9.98 | 10.01 | 9.96 | 10.01 | 10.01 | 678,000 |
| 21 Sept 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 5,400 |
| 20 Sept 2022 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 600 |
| 19 Sept 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 16 Sept 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
| 15 Sept 2022 | 9.97 | 9.99 | 9.97 | 9.97 | 9.97 | 8,100 |
| 14 Sept 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 13 Sept 2022 | 9.97 | 10.01 | 9.97 | 9.99 | 9.99 | 89,200 |
| 12 Sept 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 400 |
| 09 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 08 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 06 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 02 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 01 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 31 Aug 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 30 Aug 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 29 Aug 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 208,400 |
| 26 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 25 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 24 Aug 2022 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 39,900 |
| 23 Aug 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4,800 |
| 22 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 19 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 18 Aug 2022 | 9.99 | 10.00 | 9.97 | 9.99 | 9.99 | 357,400 |
| 17 Aug 2022 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 350,100 |
| 16 Aug 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 15 Aug 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 12 Aug 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
| 11 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 10 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4,100 |
| 09 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 38,300 |
| 08 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,700 |
| 05 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
| 04 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
| 03 Aug 2022 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 54,400 |
| 02 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 01 Aug 2022 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 54,800 |
| 29 Jul 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 38,600 |
| 28 Jul 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 70,500 |
| 27 Jul 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 26 Jul 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 25 Jul 2022 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 90,700 |
| 22 Jul 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
| 21 Jul 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 6,000 |
| 20 Jul 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 700 |
| 19 Jul 2022 | 9.96 | 9.99 | 9.96 | 9.96 | 9.96 | 7,200 |
| 18 Jul 2022 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | 51,200 |
| 15 Jul 2022 | 9.95 | 9.98 | 9.94 | 9.98 | 9.98 | 55,700 |
| 14 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 13 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 12 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 11 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
| 08 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5,400 |
| 07 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
| 06 Jul 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 05 Jul 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 236,100 |
| 01 Jul 2022 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 200 |
| 30 Jun 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 29 Jun 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 28 Jun 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 27 Jun 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 24 Jun 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 23 Jun 2022 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 1,000,000 |
| 22 Jun 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,000 |
| 21 Jun 2022 | 10.40 | 10.44 | 9.97 | 9.98 | 9.98 | 3,200 |
| 17 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 16 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 15 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 14 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 13 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 10 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 09 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 08 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 07 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 06 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 03 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 02 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 01 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 100,000 |
| 31 May 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 6,900 |
| 27 May 2022 | 9.93 | 9.94 | 9.91 | 9.94 | 9.94 | 38,100 |
| 26 May 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 15,600 |
| 25 May 2022 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 2,700 |
| 24 May 2022 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 2,000 |
| 23 May 2022 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 10,000 |
| 20 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 19 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 18 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,700 |
| 17 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 16 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 13 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 12 May 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
| 11 May 2022 | 9.91 | 9.96 | 9.90 | 9.96 | 9.96 | 56,900 |
| 10 May 2022 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
