Singapore markets closed

Focus Impact Acquisition Corp. (FIAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.29+0.01 (+0.10%)
At close: 03:30PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202310.2710.2910.2710.2910.292,300
26 Jan 202310.2610.2810.2610.2710.2740,900
25 Jan 202310.2510.2710.2510.2510.254,300
24 Jan 202310.2610.2610.2610.2610.262,800
23 Jan 202310.2710.2710.2510.2510.2542,400
20 Jan 202310.2410.2410.2410.2410.24-
19 Jan 202310.2410.2410.2410.2410.24-
18 Jan 202310.2510.2510.2410.2410.2451,800
17 Jan 202310.2410.2410.2410.2410.24-
13 Jan 202310.2510.2610.2410.2410.24689,300
12 Jan 202310.2410.4910.2310.2510.2523,100
11 Jan 202310.2210.2310.2210.2310.2310,300
10 Jan 202310.2210.2210.2210.2210.2245,000
09 Jan 202310.2210.2210.2210.2210.22200
06 Jan 202310.2010.2010.2010.2010.20200
05 Jan 202310.2110.2110.2010.2010.2040,700
04 Jan 202310.1910.2010.1910.2010.2036,400
03 Jan 202310.1910.1910.1910.1910.191,030,800
30 Dec 202210.1710.1810.1710.1810.181,700
29 Dec 202210.1610.1610.1610.1610.16-
28 Dec 202210.1610.1610.1610.1610.16-
27 Dec 202210.1610.1610.1610.1610.1650,100
23 Dec 202210.1510.2010.1510.1510.15146,300
22 Dec 202210.1510.1610.1510.1610.16110,300
21 Dec 202210.1510.1510.1410.1410.1422,600
20 Dec 202210.1310.1310.1310.1310.13-
19 Dec 202210.1310.1310.1310.1310.13600
16 Dec 202210.1410.1410.1410.1410.141,000
15 Dec 202210.1510.1510.1410.1510.15894,400
14 Dec 202210.1710.1710.1310.1510.1550,200
13 Dec 202210.1610.1710.1410.1410.14718,100
12 Dec 202210.1510.1610.1410.1510.1524,900
09 Dec 202210.1710.1710.1610.1610.162,100
08 Dec 202210.1610.1610.1610.1610.16-
07 Dec 202210.1610.1610.1610.1610.163,000
06 Dec 202210.1510.1610.1410.1510.1552,800
05 Dec 202210.1310.1510.1310.1510.15972,800
02 Dec 202210.1310.1310.1310.1310.1386,900
01 Dec 202210.1010.1010.1010.1010.106,300
30 Nov 202210.1010.1010.1010.1010.10500
29 Nov 202210.0810.0810.0810.0810.08-
28 Nov 202210.0810.0810.0810.0810.0812,000
25 Nov 202210.0910.0910.0910.0910.09-
23 Nov 202210.0810.1010.0810.0910.098,700
22 Nov 202210.1010.1010.1010.1010.1041,900
21 Nov 202210.1410.1410.1010.1010.1041,600
18 Nov 202210.0810.0810.0810.0810.08-
17 Nov 202210.0710.0910.0710.0810.0817,600
16 Nov 202210.0710.0710.0710.0710.07500
15 Nov 202210.0710.0710.0710.0710.074,200
14 Nov 202210.0710.0710.0610.0710.0747,900
11 Nov 202210.0510.0510.0410.0410.04700
10 Nov 202210.0510.0610.0510.0610.0694,000
09 Nov 202210.0510.0510.0510.0510.05200
08 Nov 202210.0510.0510.0510.0510.0512,400
07 Nov 202210.0610.0610.0610.0610.06300
04 Nov 202210.0610.0710.0510.0710.071,400
03 Nov 202210.0510.0510.0510.0510.05100
02 Nov 202210.0610.0810.0610.0810.0810,200
01 Nov 202210.0510.0710.0510.0610.0673,000
31 Oct 202210.0410.0410.0410.0410.04234,900
28 Oct 202210.0410.0410.0410.0410.045,100
27 Oct 202210.0410.0410.0210.0210.024,300
26 Oct 202210.0310.0310.0310.0310.0310,100
25 Oct 202210.0110.0310.0110.0310.03183,000
24 Oct 202210.0210.0210.0210.0210.022,000
21 Oct 202210.0210.0210.0210.0210.0261,100
20 Oct 202210.0210.0210.0210.0210.0262,300
19 Oct 202210.0010.009.999.999.99184,900
18 Oct 20229.999.999.999.999.99-
17 Oct 202210.0110.019.999.999.992,900
14 Oct 20229.999.999.999.999.99100
13 Oct 20229.999.999.999.999.994,800
12 Oct 20229.999.999.999.999.99142,100
11 Oct 20229.999.999.999.999.99-
10 Oct 20229.999.999.999.999.99100
07 Oct 20229.999.999.999.999.99-
06 Oct 202210.0010.009.999.999.995,100
05 Oct 202210.0210.029.989.989.984,100
04 Oct 20229.989.989.989.989.98100
03 Oct 20229.999.999.999.999.991,000
30 Sept 202210.0210.0210.0210.0210.0273,100
29 Sept 202210.0210.0210.0210.0210.023,700
28 Sept 202210.0110.0210.0110.0210.0219,100
27 Sept 20229.9810.009.9810.0010.001,900
26 Sept 20229.9910.009.9910.0010.00105,600
23 Sept 202210.0010.009.999.999.9926,300
22 Sept 20229.9810.019.9610.0110.01678,000
21 Sept 20229.969.969.969.969.965,400
20 Sept 202210.0010.009.9810.0010.00600
19 Sept 20229.989.989.989.989.98-
16 Sept 20229.989.989.989.989.98300
15 Sept 20229.979.999.979.979.978,100
14 Sept 20229.999.999.999.999.99-
13 Sept 20229.9710.019.979.999.9989,200
12 Sept 20229.979.979.979.979.97400
09 Sept 20229.959.959.959.959.95-
08 Sept 20229.959.959.959.959.95-
07 Sept 20229.959.959.959.959.95-
06 Sept 20229.959.959.959.959.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...