Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
26,939.63
-34.32(-0.13%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Focus Impact Acquisition Corp. (FIAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

10.85

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	10.79	10.79	10.79	10.79	10.79	-
28 Sept 2023	10.79	10.79	10.79	10.79	10.79	-
27 Sept 2023	10.79	10.79	10.79	10.79	10.79	1,500
26 Sept 2023	10.77	10.77	10.77	10.77	10.77	-
25 Sept 2023	10.77	10.77	10.77	10.77	10.77	-
22 Sept 2023	10.77	10.77	10.77	10.77	10.77	-
21 Sept 2023	10.77	10.77	10.77	10.77	10.77	-
20 Sept 2023	10.77	10.77	10.77	10.77	10.77	-
19 Sept 2023	10.77	10.77	10.77	10.77	10.77	6,300
18 Sept 2023	10.75	10.75	10.75	10.75	10.75	-
15 Sept 2023	10.75	10.75	10.75	10.75	10.75	-
14 Sept 2023	10.75	10.75	10.75	10.75	10.75	-
13 Sept 2023	10.75	10.75	10.75	10.75	10.75	100,000
12 Sept 2023	10.73	10.73	10.73	10.73	10.73	-
11 Sept 2023	10.73	10.73	10.73	10.73	10.73	16,900
08 Sept 2023	10.68	10.68	10.68	10.68	10.68	-
07 Sept 2023	10.68	10.68	10.68	10.68	10.68	-
06 Sept 2023	10.68	10.68	10.68	10.68	10.68	-
05 Sept 2023	10.68	10.68	10.68	10.68	10.68	-
01 Sept 2023	10.68	10.68	10.68	10.68	10.68	7,200
31 Aug 2023	10.68	10.68	10.68	10.68	10.68	100
30 Aug 2023	10.61	10.61	10.61	10.61	10.61	-
29 Aug 2023	10.61	10.61	10.61	10.61	10.61	100
28 Aug 2023	10.61	10.61	10.61	10.61	10.61	-
25 Aug 2023	10.61	10.61	10.61	10.61	10.61	-
24 Aug 2023	10.61	10.61	10.61	10.61	10.61	-
23 Aug 2023	10.63	10.63	10.61	10.61	10.61	5,500
22 Aug 2023	10.59	10.59	10.59	10.59	10.59	-
21 Aug 2023	10.59	10.59	10.59	10.59	10.59	100
18 Aug 2023	10.59	10.59	10.59	10.59	10.59	100
17 Aug 2023	10.59	10.59	10.59	10.59	10.59	-
16 Aug 2023	10.59	10.59	10.59	10.59	10.59	100
15 Aug 2023	10.58	10.59	10.58	10.59	10.59	5,200
14 Aug 2023	10.59	10.59	10.59	10.59	10.59	-
11 Aug 2023	10.59	10.59	10.59	10.59	10.59	-
10 Aug 2023	10.59	10.59	10.59	10.59	10.59	100
09 Aug 2023	10.59	10.59	10.59	10.59	10.59	-
08 Aug 2023	10.59	10.59	10.59	10.59	10.59	1,400
07 Aug 2023	10.58	10.58	10.58	10.58	10.58	-
04 Aug 2023	10.58	10.58	10.58	10.58	10.58	-
03 Aug 2023	10.58	10.58	10.58	10.58	10.58	100
02 Aug 2023	10.60	10.60	10.58	10.58	10.58	1,500
01 Aug 2023	10.90	10.90	10.90	10.90	10.90	100
31 Jul 2023	10.75	10.97	10.74	10.90	10.90	1,800
28 Jul 2023	10.61	10.61	10.61	10.61	10.61	1,000
27 Jul 2023	10.56	10.56	10.56	10.56	10.56	-
26 Jul 2023	10.56	10.56	10.56	10.56	10.56	-
25 Jul 2023	10.56	10.56	10.56	10.56	10.56	-
24 Jul 2023	10.56	10.56	10.56	10.56	10.56	-
21 Jul 2023	10.56	10.58	10.56	10.56	10.56	1,400
20 Jul 2023	10.56	10.77	10.54	10.56	10.56	1,200
19 Jul 2023	10.54	10.54	10.54	10.54	10.54	1,200
18 Jul 2023	11.55	11.55	10.57	10.60	10.60	3,400
17 Jul 2023	10.54	10.54	10.54	10.54	10.54	-
14 Jul 2023	10.54	10.54	10.54	10.54	10.54	100
13 Jul 2023	10.54	10.54	10.54	10.54	10.54	-
12 Jul 2023	10.69	10.69	10.54	10.54	10.54	3,200
11 Jul 2023	10.58	10.58	10.56	10.58	10.58	3,300
10 Jul 2023	10.56	10.56	10.56	10.56	10.56	100
07 Jul 2023	10.56	10.56	10.56	10.56	10.56	-
06 Jul 2023	10.56	10.56	10.56	10.56	10.56	600
05 Jul 2023	10.58	10.58	10.58	10.58	10.58	-
03 Jul 2023	10.58	10.58	10.58	10.58	10.58	-
30 Jun 2023	10.58	10.58	10.58	10.58	10.58	-
29 Jun 2023	10.58	10.58	10.58	10.58	10.58	-
28 Jun 2023	10.58	10.58	10.58	10.58	10.58	24,700
27 Jun 2023	10.52	10.52	10.52	10.52	10.52	3,000
26 Jun 2023	10.52	10.52	10.52	10.52	10.52	2,000
23 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
22 Jun 2023	10.60	10.60	10.52	10.52	10.52	3,300
21 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
20 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
16 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
15 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
14 Jun 2023	10.52	10.52	10.52	10.52	10.52	-
13 Jun 2023	10.52	10.52	10.52	10.52	10.52	600
12 Jun 2023	10.52	10.52	10.52	10.52	10.52	6,700
09 Jun 2023	10.50	10.50	10.50	10.50	10.50	-
08 Jun 2023	10.50	10.50	10.50	10.50	10.50	100
07 Jun 2023	10.50	10.50	10.50	10.50	10.50	300
06 Jun 2023	10.51	10.52	10.51	10.51	10.51	10,600
05 Jun 2023	10.51	10.51	10.51	10.51	10.51	5,100
02 Jun 2023	10.51	10.51	10.51	10.51	10.51	12,800
01 Jun 2023	10.51	10.51	10.51	10.51	10.51	5,000
31 May 2023	10.51	10.52	10.50	10.50	10.50	29,400
30 May 2023	10.50	10.51	10.50	10.51	10.51	71,100
26 May 2023	10.48	10.48	10.48	10.48	10.48	-
25 May 2023	10.48	10.48	10.48	10.48	10.48	-
24 May 2023	10.48	10.48	10.48	10.48	10.48	25,900
23 May 2023	10.47	10.47	10.47	10.47	10.47	50,200
22 May 2023	10.45	10.47	10.45	10.47	10.47	9,800
19 May 2023	10.47	10.47	10.45	10.45	10.45	1,600
18 May 2023	10.47	10.47	10.47	10.47	10.47	2,300
17 May 2023	10.47	10.47	10.47	10.47	10.47	-
16 May 2023	10.47	10.47	10.47	10.47	10.47	-
15 May 2023	10.47	10.47	10.47	10.47	10.47	-
12 May 2023	10.47	10.47	10.47	10.47	10.47	-
11 May 2023	10.47	10.47	10.47	10.47	10.47	-
10 May 2023	10.47	10.47	10.47	10.47	10.47	-
09 May 2023	10.47	10.47	10.47	10.47	10.47	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD26,939.63-34.32(-0.13%)

CMC Crypto 200579.66+0.90(+0.15%)

Focus Impact Acquisition Corp. (FIAC)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
26,939.63
-34.32(-0.13%)

CMC Crypto 200
579.66
+0.90(+0.15%)