Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,380.45 +273.85 (+1.19%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Focus Impact Acquisition Corp. (FIAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:30PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 2,300 |
| 26 Jan 2023 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 40,900 |
| 25 Jan 2023 | 10.25 | 10.27 | 10.25 | 10.25 | 10.25 | 4,300 |
| 24 Jan 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2,800 |
| 23 Jan 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 42,400 |
| 20 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 19 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 18 Jan 2023 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 51,800 |
| 17 Jan 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 13 Jan 2023 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 689,300 |
| 12 Jan 2023 | 10.24 | 10.49 | 10.23 | 10.25 | 10.25 | 23,100 |
| 11 Jan 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 10,300 |
| 10 Jan 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 45,000 |
| 09 Jan 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
| 06 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
| 05 Jan 2023 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 40,700 |
| 04 Jan 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 36,400 |
| 03 Jan 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1,030,800 |
| 30 Dec 2022 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 1,700 |
| 29 Dec 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 28 Dec 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 27 Dec 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 50,100 |
| 23 Dec 2022 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | 146,300 |
| 22 Dec 2022 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 110,300 |
| 21 Dec 2022 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 22,600 |
| 20 Dec 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 19 Dec 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 600 |
| 16 Dec 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1,000 |
| 15 Dec 2022 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 894,400 |
| 14 Dec 2022 | 10.17 | 10.17 | 10.13 | 10.15 | 10.15 | 50,200 |
| 13 Dec 2022 | 10.16 | 10.17 | 10.14 | 10.14 | 10.14 | 718,100 |
| 12 Dec 2022 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | 24,900 |
| 09 Dec 2022 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 2,100 |
| 08 Dec 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 07 Dec 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3,000 |
| 06 Dec 2022 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | 52,800 |
| 05 Dec 2022 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 972,800 |
| 02 Dec 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 86,900 |
| 01 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6,300 |
| 30 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| 29 Nov 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 28 Nov 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 12,000 |
| 25 Nov 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 23 Nov 2022 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 8,700 |
| 22 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 41,900 |
| 21 Nov 2022 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | 41,600 |
| 18 Nov 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 Nov 2022 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 17,600 |
| 16 Nov 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 500 |
| 15 Nov 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 4,200 |
| 14 Nov 2022 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 47,900 |
| 11 Nov 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 700 |
| 10 Nov 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 94,000 |
| 09 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
| 08 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 12,400 |
| 07 Nov 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 300 |
| 04 Nov 2022 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 1,400 |
| 03 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 02 Nov 2022 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 10,200 |
| 01 Nov 2022 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 73,000 |
| 31 Oct 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 234,900 |
| 28 Oct 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 5,100 |
| 27 Oct 2022 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 4,300 |
| 26 Oct 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10,100 |
| 25 Oct 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 183,000 |
| 24 Oct 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,000 |
| 21 Oct 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 61,100 |
| 20 Oct 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 62,300 |
| 19 Oct 2022 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 184,900 |
| 18 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 17 Oct 2022 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 2,900 |
| 14 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
| 13 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4,800 |
| 12 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 142,100 |
| 11 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 10 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
| 07 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 06 Oct 2022 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 5,100 |
| 05 Oct 2022 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | 4,100 |
| 04 Oct 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
| 03 Oct 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,000 |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
