Mail

FIAC - Focus Impact Acquisition Corp.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
08 May 2023	10.48	10.48	10.47	10.47	10.47	1,200
05 May 2023	10.47	10.47	10.47	10.47	10.47	-
04 May 2023	10.47	10.47	10.47	10.47	10.47	400
03 May 2023	10.44	10.45	10.44	10.45	10.45	3,000
02 May 2023	10.41	10.41	10.41	10.41	10.41	-
01 May 2023	10.43	10.43	10.41	10.41	10.41	8,600
28 Apr 2023	10.45	10.45	10.45	10.45	10.45	-
27 Apr 2023	10.44	10.49	10.44	10.45	10.45	900
26 Apr 2023	10.58	10.58	10.47	10.50	10.50	10,000
25 Apr 2023	10.50	10.50	10.43	10.45	10.45	162,500
24 Apr 2023	10.40	10.56	10.40	10.52	10.52	6,200
21 Apr 2023	10.39	10.40	10.39	10.40	10.40	33,500
20 Apr 2023	10.39	10.39	10.39	10.39	10.39	-
19 Apr 2023	10.40	10.40	10.36	10.39	10.39	2,500
18 Apr 2023	10.40	10.40	10.39	10.39	10.39	15,900
17 Apr 2023	10.39	10.40	10.39	10.39	10.39	51,300
14 Apr 2023	10.39	10.39	10.38	10.38	10.38	88,400
13 Apr 2023	10.38	10.39	10.38	10.39	10.39	43,700
12 Apr 2023	10.39	10.40	10.39	10.39	10.39	76,200
11 Apr 2023	10.39	10.40	10.39	10.39	10.39	11,400
10 Apr 2023	10.39	10.39	10.39	10.39	10.39	20,100
06 Apr 2023	10.40	10.40	10.39	10.39	10.39	571,600
05 Apr 2023	10.38	10.40	10.38	10.39	10.39	51,000
04 Apr 2023	10.39	10.40	10.37	10.37	10.37	7,100
03 Apr 2023	10.37	10.40	10.37	10.40	10.40	1,000
31 Mar 2023	10.40	10.40	10.40	10.40	10.40	100
30 Mar 2023	10.39	10.39	10.39	10.39	10.39	100
29 Mar 2023	10.37	10.39	10.37	10.37	10.37	38,500
28 Mar 2023	10.38	10.38	10.38	10.38	10.38	414,300
27 Mar 2023	10.37	10.38	10.37	10.38	10.38	600
24 Mar 2023	10.37	10.37	10.37	10.37	10.37	-
23 Mar 2023	10.37	10.37	10.37	10.37	10.37	-
22 Mar 2023	10.35	10.37	10.35	10.37	10.37	29,600
21 Mar 2023	10.35	10.37	10.35	10.37	10.37	34,900
20 Mar 2023	10.35	10.35	10.35	10.35	10.35	400
17 Mar 2023	10.34	10.34	10.34	10.34	10.34	400
16 Mar 2023	10.34	10.34	10.34	10.34	10.34	1,900
15 Mar 2023	10.34	10.35	10.34	10.34	10.34	177,200
14 Mar 2023	10.35	10.35	10.35	10.35	10.35	82,500
13 Mar 2023	10.34	10.36	10.34	10.36	10.36	77,600
10 Mar 2023	10.35	10.35	10.34	10.35	10.35	760,500
09 Mar 2023	10.35	10.35	10.35	10.35	10.35	296,200
08 Mar 2023	10.35	10.36	10.35	10.35	10.35	53,200
07 Mar 2023	10.34	10.35	10.34	10.35	10.35	883,100
06 Mar 2023	10.33	10.35	10.33	10.34	10.34	538,200
03 Mar 2023	10.33	10.34	10.33	10.33	10.33	4,400
02 Mar 2023	10.33	10.34	10.32	10.34	10.34	676,200
01 Mar 2023	10.32	10.32	10.32	10.32	10.32	275,400
28 Feb 2023	10.32	10.32	10.32	10.32	10.32	100
27 Feb 2023	10.31	10.31	10.31	10.31	10.31	-
24 Feb 2023	10.32	10.32	10.31	10.31	10.31	419,600
23 Feb 2023	10.31	10.32	10.31	10.32	10.32	70,100
22 Feb 2023	10.32	10.32	10.32	10.32	10.32	6,200
21 Feb 2023	10.32	10.32	10.31	10.32	10.32	26,800
17 Feb 2023	10.31	10.31	10.31	10.31	10.31	529,400
16 Feb 2023	10.30	10.30	10.30	10.30	10.30	1,000
15 Feb 2023	10.31	10.31	10.30	10.31	10.31	10,500
14 Feb 2023	10.30	10.30	10.30	10.30	10.30	150,500
13 Feb 2023	10.30	10.30	10.30	10.30	10.30	146,000
10 Feb 2023	10.29	10.29	10.29	10.29	10.29	-
09 Feb 2023	10.29	10.29	10.29	10.29	10.29	200
08 Feb 2023	10.29	10.30	10.29	10.29	10.29	263,200
07 Feb 2023	10.30	10.30	10.28	10.30	10.30	765,900
06 Feb 2023	10.29	10.29	10.29	10.29	10.29	-
03 Feb 2023	10.28	10.29	10.28	10.29	10.29	1,700
02 Feb 2023	10.29	10.29	10.29	10.29	10.29	200
01 Feb 2023	10.29	10.29	10.27	10.28	10.28	60,200
31 Jan 2023	10.28	10.28	10.28	10.28	10.28	15,200
30 Jan 2023	10.29	10.33	10.27	10.29	10.29	1,817,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...