Singapore markets closed

FTAC Athena Acquisition Corp. (FTAA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.13-0.02 (-0.20%)
At close: 03:57PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202310.1310.1310.1310.1310.13-
25 Jan 202310.1310.1310.1310.1310.13100
24 Jan 202310.1410.1410.1410.1410.14600
23 Jan 202310.1410.1410.1210.1210.122,700
20 Jan 202310.1210.1510.1210.1310.1326,000
19 Jan 202310.1310.1310.1310.1310.13-
18 Jan 202310.1410.1410.1310.1310.131,800
17 Jan 202310.1110.1310.1110.1310.1350,700
13 Jan 202310.1210.1210.1210.1210.12200
12 Jan 202310.1210.1210.1210.1210.12100
11 Jan 202310.1210.1210.1210.1210.12500
10 Jan 202310.1110.1110.1110.1110.11300
09 Jan 202310.1110.1110.1110.1110.111,500
06 Jan 202310.1110.1110.1110.1110.11104,000
05 Jan 202310.1010.1210.1010.1110.111,382,000
04 Jan 202310.1010.1110.1010.1010.1013,700
03 Jan 202310.1010.1010.1010.1010.101,100
30 Dec 202210.1110.1110.1010.1010.104,500
29 Dec 202210.0910.1010.0810.1010.10109,900
28 Dec 202210.1010.1010.0810.0910.09277,000
27 Dec 202210.0710.0810.0710.0810.0817,100
23 Dec 202210.0610.0610.0610.0610.06200
22 Dec 202210.0610.0610.0610.0610.06400
21 Dec 202210.0610.0610.0610.0610.06200
20 Dec 202210.0510.0510.0510.0510.05200
19 Dec 202210.0510.0510.0510.0510.051,400
16 Dec 202210.0610.0610.0610.0610.06187,800
15 Dec 202210.0610.0610.0610.0610.061,700
14 Dec 202210.0510.0610.0510.0610.06800
13 Dec 202210.0610.0610.0610.0610.0681,500
12 Dec 202210.0610.0610.0610.0610.06300
09 Dec 202210.0610.0710.0510.0610.0622,700
08 Dec 202210.0510.0510.0510.0510.05-
07 Dec 202210.0510.0510.0510.0510.0514,900
06 Dec 202210.0510.0510.0510.0510.056,300
05 Dec 202210.0510.0510.0510.0510.05-
02 Dec 202210.0510.0510.0510.0510.05300
01 Dec 202210.0410.0410.0410.0410.044,300
30 Nov 202210.0410.0410.0410.0410.04100
29 Nov 202210.0310.0310.0310.0310.03800
28 Nov 202210.0410.0410.0410.0410.04-
25 Nov 202210.0410.0410.0410.0410.04-
23 Nov 202210.0510.0510.0410.0410.04900
22 Nov 202210.0310.0310.0310.0310.0314,000
21 Nov 202210.0210.0210.0210.0210.021,000
18 Nov 202210.0210.0210.0210.0210.021,100
17 Nov 202210.0110.0110.0110.0110.01100
16 Nov 202210.0110.0110.0110.0110.01-
15 Nov 202210.0110.0110.0110.0110.01200
14 Nov 202210.0010.0010.0010.0010.00-
11 Nov 202210.0010.0010.0010.0010.00-
10 Nov 202210.0110.0110.0010.0010.001,500
09 Nov 202210.0010.0010.0010.0010.00-
08 Nov 202210.0010.0010.0010.0010.004,400
07 Nov 202210.0010.0010.0010.0010.00300
04 Nov 20229.999.999.999.999.9922,000
03 Nov 20229.999.999.999.999.99150,700
02 Nov 202210.0010.019.9810.0110.01100,900
01 Nov 20229.999.999.999.999.9931,900
31 Oct 20229.989.989.989.989.98-
28 Oct 20229.989.989.989.989.98100,000
27 Oct 20229.979.979.979.979.97-
26 Oct 20229.989.989.979.979.97400
25 Oct 20229.999.999.999.999.99-
24 Oct 20229.999.999.999.999.99-
21 Oct 20229.979.999.979.999.9931,000
20 Oct 20229.979.979.969.979.973,900
19 Oct 20229.979.979.979.979.971,700
18 Oct 20229.939.979.939.979.972,100
17 Oct 20229.939.939.939.939.93700
14 Oct 20229.949.949.949.949.94-
13 Oct 20229.949.959.949.949.9427,700
12 Oct 20229.939.939.939.939.931,200
11 Oct 20229.949.949.939.939.9361,800
10 Oct 20229.949.949.949.949.94-
07 Oct 20229.939.949.939.949.94800
06 Oct 20229.949.949.929.939.9395,000
05 Oct 20229.939.939.939.939.93100
04 Oct 20229.939.949.939.939.93102,200
03 Oct 20229.949.949.939.939.939,100
30 Sept 20229.929.939.919.939.931,104,400
29 Sept 20229.919.919.919.919.9112,600
28 Sept 20229.919.919.919.919.91100,000
27 Sept 20229.929.929.919.919.91396,200
26 Sept 20229.939.939.929.929.925,900
23 Sept 20229.939.939.939.939.93-
22 Sept 20229.929.939.929.939.93100,100
21 Sept 20229.919.919.919.919.9110,000
20 Sept 20229.929.929.929.929.92-
19 Sept 20229.929.929.929.929.92-
16 Sept 20229.929.929.929.929.92-
15 Sept 20229.929.929.929.929.92-
14 Sept 20229.929.929.929.929.92800
13 Sept 20229.919.919.919.919.916,400
12 Sept 20229.909.929.909.929.922,100
09 Sept 20229.899.919.899.909.9029,700
08 Sept 20229.909.909.909.909.90-
07 Sept 20229.919.919.899.909.902,100
06 Sept 20229.889.889.889.889.88-
02 Sept 20229.879.899.879.889.88298,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...