FIAC - Focus Impact Acquisition Corp.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
08 May 202310.4810.4810.4710.4710.471,200
05 May 202310.4710.4710.4710.4710.47-
04 May 202310.4710.4710.4710.4710.47400
03 May 202310.4410.4510.4410.4510.453,000
02 May 202310.4110.4110.4110.4110.41-
01 May 202310.4310.4310.4110.4110.418,600
28 Apr 202310.4510.4510.4510.4510.45-
27 Apr 202310.4410.4910.4410.4510.45900
26 Apr 202310.5810.5810.4710.5010.5010,000
25 Apr 202310.5010.5010.4310.4510.45162,500
24 Apr 202310.4010.5610.4010.5210.526,200
21 Apr 202310.3910.4010.3910.4010.4033,500
20 Apr 202310.3910.3910.3910.3910.39-
19 Apr 202310.4010.4010.3610.3910.392,500
18 Apr 202310.4010.4010.3910.3910.3915,900
17 Apr 202310.3910.4010.3910.3910.3951,300
14 Apr 202310.3910.3910.3810.3810.3888,400
13 Apr 202310.3810.3910.3810.3910.3943,700
12 Apr 202310.3910.4010.3910.3910.3976,200
11 Apr 202310.3910.4010.3910.3910.3911,400
10 Apr 202310.3910.3910.3910.3910.3920,100
06 Apr 202310.4010.4010.3910.3910.39571,600
05 Apr 202310.3810.4010.3810.3910.3951,000
04 Apr 202310.3910.4010.3710.3710.377,100
03 Apr 202310.3710.4010.3710.4010.401,000
31 Mar 202310.4010.4010.4010.4010.40100
30 Mar 202310.3910.3910.3910.3910.39100
29 Mar 202310.3710.3910.3710.3710.3738,500
28 Mar 202310.3810.3810.3810.3810.38414,300
27 Mar 202310.3710.3810.3710.3810.38600
24 Mar 202310.3710.3710.3710.3710.37-
23 Mar 202310.3710.3710.3710.3710.37-
22 Mar 202310.3510.3710.3510.3710.3729,600
21 Mar 202310.3510.3710.3510.3710.3734,900
20 Mar 202310.3510.3510.3510.3510.35400
17 Mar 202310.3410.3410.3410.3410.34400
16 Mar 202310.3410.3410.3410.3410.341,900
15 Mar 202310.3410.3510.3410.3410.34177,200
14 Mar 202310.3510.3510.3510.3510.3582,500
13 Mar 202310.3410.3610.3410.3610.3677,600
10 Mar 202310.3510.3510.3410.3510.35760,500
09 Mar 202310.3510.3510.3510.3510.35296,200
08 Mar 202310.3510.3610.3510.3510.3553,200
07 Mar 202310.3410.3510.3410.3510.35883,100
06 Mar 202310.3310.3510.3310.3410.34538,200
03 Mar 202310.3310.3410.3310.3310.334,400
02 Mar 202310.3310.3410.3210.3410.34676,200
01 Mar 202310.3210.3210.3210.3210.32275,400
28 Feb 202310.3210.3210.3210.3210.32100
27 Feb 202310.3110.3110.3110.3110.31-
24 Feb 202310.3210.3210.3110.3110.31419,600
23 Feb 202310.3110.3210.3110.3210.3270,100
22 Feb 202310.3210.3210.3210.3210.326,200
21 Feb 202310.3210.3210.3110.3210.3226,800
17 Feb 202310.3110.3110.3110.3110.31529,400
16 Feb 202310.3010.3010.3010.3010.301,000
15 Feb 202310.3110.3110.3010.3110.3110,500
14 Feb 202310.3010.3010.3010.3010.30150,500
13 Feb 202310.3010.3010.3010.3010.30146,000
10 Feb 202310.2910.2910.2910.2910.29-
09 Feb 202310.2910.2910.2910.2910.29200
08 Feb 202310.2910.3010.2910.2910.29263,200
07 Feb 202310.3010.3010.2810.3010.30765,900
06 Feb 202310.2910.2910.2910.2910.29-
03 Feb 202310.2810.2910.2810.2910.291,700
02 Feb 202310.2910.2910.2910.2910.29200
01 Feb 202310.2910.2910.2710.2810.2860,200
31 Jan 202310.2810.2810.2810.2810.2815,200
30 Jan 202310.2910.3310.2710.2910.291,817,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...