Singapore markets closed

Focus Impact Acquisition Corp. (FIAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.850.00 (0.00%)
At close: 04:00PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202310.7910.7910.7910.7910.79-
28 Sept 202310.7910.7910.7910.7910.79-
27 Sept 202310.7910.7910.7910.7910.791,500
26 Sept 202310.7710.7710.7710.7710.77-
25 Sept 202310.7710.7710.7710.7710.77-
22 Sept 202310.7710.7710.7710.7710.77-
21 Sept 202310.7710.7710.7710.7710.77-
20 Sept 202310.7710.7710.7710.7710.77-
19 Sept 202310.7710.7710.7710.7710.776,300
18 Sept 202310.7510.7510.7510.7510.75-
15 Sept 202310.7510.7510.7510.7510.75-
14 Sept 202310.7510.7510.7510.7510.75-
13 Sept 202310.7510.7510.7510.7510.75100,000
12 Sept 202310.7310.7310.7310.7310.73-
11 Sept 202310.7310.7310.7310.7310.7316,900
08 Sept 202310.6810.6810.6810.6810.68-
07 Sept 202310.6810.6810.6810.6810.68-
06 Sept 202310.6810.6810.6810.6810.68-
05 Sept 202310.6810.6810.6810.6810.68-
01 Sept 202310.6810.6810.6810.6810.687,200
31 Aug 202310.6810.6810.6810.6810.68100
30 Aug 202310.6110.6110.6110.6110.61-
29 Aug 202310.6110.6110.6110.6110.61100
28 Aug 202310.6110.6110.6110.6110.61-
25 Aug 202310.6110.6110.6110.6110.61-
24 Aug 202310.6110.6110.6110.6110.61-
23 Aug 202310.6310.6310.6110.6110.615,500
22 Aug 202310.5910.5910.5910.5910.59-
21 Aug 202310.5910.5910.5910.5910.59100
18 Aug 202310.5910.5910.5910.5910.59100
17 Aug 202310.5910.5910.5910.5910.59-
16 Aug 202310.5910.5910.5910.5910.59100
15 Aug 202310.5810.5910.5810.5910.595,200
14 Aug 202310.5910.5910.5910.5910.59-
11 Aug 202310.5910.5910.5910.5910.59-
10 Aug 202310.5910.5910.5910.5910.59100
09 Aug 202310.5910.5910.5910.5910.59-
08 Aug 202310.5910.5910.5910.5910.591,400
07 Aug 202310.5810.5810.5810.5810.58-
04 Aug 202310.5810.5810.5810.5810.58-
03 Aug 202310.5810.5810.5810.5810.58100
02 Aug 202310.6010.6010.5810.5810.581,500
01 Aug 202310.9010.9010.9010.9010.90100
31 Jul 202310.7510.9710.7410.9010.901,800
28 Jul 202310.6110.6110.6110.6110.611,000
27 Jul 202310.5610.5610.5610.5610.56-
26 Jul 202310.5610.5610.5610.5610.56-
25 Jul 202310.5610.5610.5610.5610.56-
24 Jul 202310.5610.5610.5610.5610.56-
21 Jul 202310.5610.5810.5610.5610.561,400
20 Jul 202310.5610.7710.5410.5610.561,200
19 Jul 202310.5410.5410.5410.5410.541,200
18 Jul 202311.5511.5510.5710.6010.603,400
17 Jul 202310.5410.5410.5410.5410.54-
14 Jul 202310.5410.5410.5410.5410.54100
13 Jul 202310.5410.5410.5410.5410.54-
12 Jul 202310.6910.6910.5410.5410.543,200
11 Jul 202310.5810.5810.5610.5810.583,300
10 Jul 202310.5610.5610.5610.5610.56100
07 Jul 202310.5610.5610.5610.5610.56-
06 Jul 202310.5610.5610.5610.5610.56600
05 Jul 202310.5810.5810.5810.5810.58-
03 Jul 202310.5810.5810.5810.5810.58-
30 Jun 202310.5810.5810.5810.5810.58-
29 Jun 202310.5810.5810.5810.5810.58-
28 Jun 202310.5810.5810.5810.5810.5824,700
27 Jun 202310.5210.5210.5210.5210.523,000
26 Jun 202310.5210.5210.5210.5210.522,000
23 Jun 202310.5210.5210.5210.5210.52-
22 Jun 202310.6010.6010.5210.5210.523,300
21 Jun 202310.5210.5210.5210.5210.52-
20 Jun 202310.5210.5210.5210.5210.52-
16 Jun 202310.5210.5210.5210.5210.52-
15 Jun 202310.5210.5210.5210.5210.52-
14 Jun 202310.5210.5210.5210.5210.52-
13 Jun 202310.5210.5210.5210.5210.52600
12 Jun 202310.5210.5210.5210.5210.526,700
09 Jun 202310.5010.5010.5010.5010.50-
08 Jun 202310.5010.5010.5010.5010.50100
07 Jun 202310.5010.5010.5010.5010.50300
06 Jun 202310.5110.5210.5110.5110.5110,600
05 Jun 202310.5110.5110.5110.5110.515,100
02 Jun 202310.5110.5110.5110.5110.5112,800
01 Jun 202310.5110.5110.5110.5110.515,000
31 May 202310.5110.5210.5010.5010.5029,400
30 May 202310.5010.5110.5010.5110.5171,100
26 May 202310.4810.4810.4810.4810.48-
25 May 202310.4810.4810.4810.4810.48-
24 May 202310.4810.4810.4810.4810.4825,900
23 May 202310.4710.4710.4710.4710.4750,200
22 May 202310.4510.4710.4510.4710.479,800
19 May 202310.4710.4710.4510.4510.451,600
18 May 202310.4710.4710.4710.4710.472,300
17 May 202310.4710.4710.4710.4710.47-
16 May 202310.4710.4710.4710.4710.47-
15 May 202310.4710.4710.4710.4710.47-
12 May 202310.4710.4710.4710.4710.47-
11 May 202310.4710.4710.4710.4710.47-
10 May 202310.4710.4710.4710.4710.47-
09 May 202310.4710.4710.4710.4710.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...