Singapore markets closed

Focus Impact Acquisition Corp. (FIAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.020.00 (0.00%)
At close: 03:59PM EDT
10.02 0.00 (0.00%)
After hours: 04:57PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
02 Sept 20229.959.959.959.959.95-
01 Sept 20229.959.959.959.959.95-
31 Aug 20229.959.959.959.959.95-
30 Aug 20229.959.959.959.959.95-
29 Aug 20229.969.969.959.959.95208,400
26 Aug 20229.989.989.989.989.98-
25 Aug 20229.989.989.989.989.98-
24 Aug 20229.989.999.989.989.9839,900
23 Aug 202210.0010.0010.0010.0010.004,800
22 Aug 20229.999.999.999.999.99-
19 Aug 20229.999.999.999.999.99-
18 Aug 20229.9910.009.979.999.99357,400
17 Aug 20229.999.999.989.989.98350,100
16 Aug 202210.0110.0110.0110.0110.01-
15 Aug 202210.0110.0110.0110.0110.01-
12 Aug 202210.0110.0110.0110.0110.01100
11 Aug 20229.999.999.999.999.99-
10 Aug 20229.999.999.999.999.994,100
09 Aug 20229.999.999.999.999.9938,300
08 Aug 20229.999.999.999.999.991,700
05 Aug 20229.999.999.999.999.99100
04 Aug 20229.989.989.989.989.98100
03 Aug 20229.989.989.979.989.9854,400
02 Aug 20229.999.999.999.999.99-
01 Aug 20229.9810.009.989.999.9954,800
29 Jul 20229.989.989.989.989.9838,600
28 Jul 20229.989.989.989.989.9870,500
27 Jul 20229.989.989.989.989.98-
26 Jul 20229.989.989.989.989.98-
25 Jul 20229.989.989.979.989.9890,700
22 Jul 20229.979.979.979.979.97300
21 Jul 20229.969.979.969.969.966,000
20 Jul 20229.969.969.969.969.96700
19 Jul 20229.969.999.969.969.967,200
18 Jul 20229.979.979.959.969.9651,200
15 Jul 20229.959.989.949.989.9855,700
14 Jul 20229.959.959.959.959.95-
13 Jul 20229.959.959.959.959.95-
12 Jul 20229.959.959.959.959.95-
11 Jul 20229.959.959.959.959.95200
08 Jul 20229.959.959.959.959.955,400
07 Jul 20229.959.959.959.959.95200
06 Jul 20229.949.949.949.949.94-
05 Jul 20229.949.949.949.949.94236,100
01 Jul 20229.989.989.979.979.97200
30 Jun 20229.939.939.939.939.93-
29 Jun 20229.939.939.939.939.93-
28 Jun 20229.939.939.939.939.93-
27 Jun 20229.939.939.939.939.93-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...