Singapore markets close in 3 hours 34 minutes

FTAC Athena Acquisition Corp. (FTAA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.040.00 (0.00%)
At close: 09:49AM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202210.0410.0410.0410.0410.044,256
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
01 Sept 20229.889.889.889.889.881,000
31 Aug 20229.879.879.879.879.87-
30 Aug 20229.879.879.879.879.87200
29 Aug 20229.899.899.899.899.89100
26 Aug 20229.889.889.889.889.88-
25 Aug 20229.889.889.889.889.88-
24 Aug 20229.889.889.889.889.88700
23 Aug 20229.889.899.869.869.868,000
22 Aug 20229.889.889.889.889.88-
19 Aug 20229.889.889.889.889.88300
18 Aug 20229.869.869.869.869.86207,200
17 Aug 20229.879.879.869.869.86182,100
16 Aug 20229.879.879.879.879.872,000
15 Aug 20229.889.889.889.889.88-
12 Aug 20229.889.889.889.889.8824,900
11 Aug 20229.889.889.879.889.8837,800
10 Aug 20229.889.889.879.879.8743,800
09 Aug 20229.889.889.889.889.88-
08 Aug 20229.889.889.889.889.8892,200
05 Aug 20229.869.899.869.889.88365,200
04 Aug 20229.869.879.869.869.861,300
03 Aug 20229.859.859.859.859.856,100
02 Aug 20229.849.849.849.849.84-
01 Aug 20229.849.869.849.849.8428,200
29 Jul 20229.839.849.829.849.84552,500
28 Jul 20229.849.849.849.849.843,400
27 Jul 20229.839.839.839.839.83-
26 Jul 20229.829.839.829.839.83900
25 Jul 20229.819.819.819.819.81-
22 Jul 20229.819.819.819.819.81-
21 Jul 20229.819.819.819.819.81-
20 Jul 20229.819.819.819.819.81-
19 Jul 20229.819.819.819.819.81320,900
18 Jul 20229.819.819.819.819.81100
15 Jul 20229.819.819.819.819.81-
14 Jul 20229.819.819.819.819.81-
13 Jul 20229.819.819.819.819.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...