Singapore markets open in 8 hours 7 minutes

Focus Impact Acquisition Corp. (FIAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.93-0.02 (-0.20%)
As of 12:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20229.939.939.939.939.93-
23 Jun 20229.949.949.939.939.931,000,000
22 Jun 20229.959.959.959.959.951,000
21 Jun 202210.4010.449.979.989.983,200
17 Jun 20229.919.919.919.919.91-
16 Jun 20229.919.919.919.919.91-
15 Jun 20229.919.919.919.919.91-
14 Jun 20229.919.919.919.919.91-
13 Jun 20229.919.919.919.919.91-
10 Jun 20229.919.919.919.919.91-
09 Jun 20229.919.919.919.919.91-
08 Jun 20229.919.919.919.919.91-
07 Jun 20229.919.919.919.919.91-
06 Jun 20229.919.919.919.919.91-
03 Jun 20229.919.919.919.919.91-
02 Jun 20229.919.919.919.919.91-
01 Jun 20229.919.919.919.919.91100,000
31 May 20229.949.949.949.949.946,900
27 May 20229.939.949.919.949.9438,100
26 May 20229.939.939.939.939.9315,600
25 May 20229.939.939.929.929.922,700
24 May 20229.929.949.929.929.922,000
23 May 20229.919.919.909.909.9010,000
20 May 20229.919.919.919.919.91-
19 May 20229.919.919.919.919.91-
18 May 20229.919.919.919.919.911,700
17 May 20229.919.919.919.919.91-
16 May 20229.919.919.919.919.91-
13 May 20229.919.919.919.919.91-
12 May 20229.919.919.919.919.91200
11 May 20229.919.969.909.969.9656,900
10 May 20229.919.919.899.909.90600
09 May 20229.959.969.959.969.963,000
06 May 20229.969.969.969.969.96-
05 May 20229.969.969.969.969.96-
04 May 20229.969.969.969.969.961,800
03 May 20229.959.959.959.959.95869,100
02 May 20229.949.949.949.949.947,700
29 Apr 20229.949.949.949.949.944,900
28 Apr 20229.949.949.949.949.94200
27 Apr 20229.949.949.949.949.9410,000
26 Apr 20229.979.979.979.979.97-
25 Apr 20229.979.979.979.979.97500
22 Apr 20229.969.969.969.969.96-
21 Apr 20229.949.969.949.969.964,400
20 Apr 20229.959.959.959.959.95-
19 Apr 20229.959.959.959.959.95-
18 Apr 20229.959.959.959.959.95-
14 Apr 20229.939.959.939.959.955,600
13 Apr 20229.959.959.959.959.95-
12 Apr 20229.959.959.959.959.95300
11 Apr 20229.959.959.959.959.95-
08 Apr 20229.959.959.959.959.95-
07 Apr 20229.949.959.949.959.951,900
06 Apr 20229.929.939.929.939.935,800
05 Apr 20229.939.939.929.929.927,200
04 Apr 20229.979.979.979.979.97200
01 Apr 20229.939.939.939.939.93-
31 Mar 20229.939.939.939.939.93-
30 Mar 20229.939.939.939.939.93-
29 Mar 20229.939.939.939.939.93-
28 Mar 20229.939.939.939.939.93-
25 Mar 20229.939.939.939.939.93-
24 Mar 20229.939.939.939.939.9317,000
23 Mar 20229.939.949.939.949.9485,700
22 Mar 20229.939.949.929.939.9311,200
21 Mar 20229.909.929.889.919.91117,900
18 Mar 20229.919.919.919.919.91-
17 Mar 20229.919.919.919.919.912,600
16 Mar 20229.929.929.919.919.912,000
15 Mar 20229.929.929.929.929.92-
14 Mar 20229.929.929.929.929.92-
11 Mar 20229.929.929.919.929.9244,600
10 Mar 20229.919.919.919.919.91-
09 Mar 20229.919.919.919.919.9122,000
08 Mar 20229.899.919.869.919.9149,700
07 Mar 20229.879.919.859.919.91449,600
04 Mar 20229.909.909.909.909.90-
03 Mar 20229.909.909.909.909.9017,700
02 Mar 20229.919.929.909.909.906,600
01 Mar 20229.899.919.899.919.91291,800
28 Feb 20229.859.859.859.859.85-
25 Feb 20229.859.859.859.859.8510,000
24 Feb 20229.869.869.869.869.8697,300
23 Feb 20229.869.869.869.869.86-
22 Feb 20229.869.869.869.869.86-
18 Feb 20229.869.869.869.869.861,500
17 Feb 20229.889.889.889.889.88-
16 Feb 20229.889.889.889.889.88-
15 Feb 20229.889.889.889.889.88-
14 Feb 20229.889.889.889.889.88-
11 Feb 20229.889.889.889.889.88-
10 Feb 20229.909.909.889.889.882,900
09 Feb 20229.869.869.869.869.8628,800
08 Feb 20229.869.869.869.869.86-
07 Feb 20229.869.869.869.869.86400
04 Feb 20229.859.889.859.869.86114,500
03 Feb 20229.869.869.849.869.861,600
02 Feb 20229.919.919.889.909.907,300
01 Feb 20229.889.889.839.859.8512,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...