Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Capital Acquisition Corp Cl A (NQ: FCAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.960 10.00 9.950 9.970 134,500 -0.01(-0.10%)
Apr 29, 2021 9.960 10.00 9.960 9.980 159,374 +0.00(+0.00%)
Apr 28, 2021 9.950 10.00 9.930 9.980 106,758 +0.07(+0.71%)
Apr 27, 2021 9.950 9.990 9.900 9.910 83,399 -0.07(-0.70%)
Apr 26, 2021 9.980 10.01 9.950 9.980 330,317 +0.00(+0.00%)
Apr 23, 2021 9.960 9.990 9.915 9.980 226,800 +0.05(+0.50%)
Apr 22, 2021 9.940 9.950 9.900 9.930 178,512 +0.01(+0.10%)
Apr 21, 2021 9.850 9.930 9.850 9.920 925,966 +0.07(+0.71%)
Apr 20, 2021 9.890 9.910 9.790 9.850 406,461 -0.05(-0.51%)
Apr 19, 2021 9.900 9.950 9.890 9.900 1,464,313 -0.03(-0.30%)
Apr 16, 2021 9.990 10.00 9.910 9.930 165,000 -0.01(-0.10%)
Apr 15, 2021 9.930 9.980 9.900 9.940 315,411 +0.01(+0.10%)
Apr 14, 2021 9.990 9.990 9.920 9.930 369,686 -0.02(-0.20%)
Apr 13, 2021 9.980 9.990 9.930 9.950 153,523 -0.01(-0.10%)
Apr 12, 2021 9.990 10.06 9.930 9.960 143,677 -0.03(-0.30%)
Apr 09, 2021 10.01 10.07 9.965 9.990 303,800 -0.02(-0.20%)
Apr 08, 2021 10.00 10.06 9.950 10.01 317,363 +0.05(+0.50%)
Apr 07, 2021 10.00 10.02 9.950 9.960 118,846 -0.04(-0.40%)
Apr 06, 2021 9.930 10.02 9.930 10.00 129,437 +0.04(+0.40%)
Apr 05, 2021 9.950 10.00 9.940 9.960 204,744 +0.04(+0.40%)
Apr 01, 2021 10.05 10.14 9.915 9.920 582,100 -0.05(-0.50%)
Mar 31, 2021 9.940 10.05 9.920 9.970 349,333 +0.05(+0.50%)
Mar 30, 2021 9.940 9.980 9.910 9.920 119,283 -0.06(-0.60%)
Mar 29, 2021 10.00 10.04 9.905 9.980 330,079 +0.05(+0.50%)
Mar 26, 2021 10.03 10.04 9.905 9.930 298,900 -0.11(-1.10%)
Mar 25, 2021 9.920 10.09 9.750 10.04 1,138,739 +0.11(+1.11%)
Mar 24, 2021 10.02 10.02 9.890 9.930 829,566 -0.03(-0.30%)
Mar 23, 2021 10.10 10.14 9.950 9.960 602,283 -0.14(-1.39%)
Mar 22, 2021 10.09 10.19 10.07 10.10 290,760 -0.03(-0.30%)
Mar 19, 2021 10.14 10.19 9.990 10.13 488,400 -0.01(-0.10%)
Mar 18, 2021 10.15 10.32 10.10 10.14 326,854 -0.07(-0.69%)
Mar 17, 2021 10.14 10.28 10.10 10.21 410,945 +0.02(+0.20%)
Mar 16, 2021 10.23 10.27 10.08 10.19 471,785 -0.07(-0.68%)
Mar 15, 2021 10.45 10.45 10.22 10.26 1,039,633 -0.19(-1.82%)
Mar 12, 2021 10.62 10.79 10.40 10.45 253,300 -0.23(-2.15%)
Mar 11, 2021 10.30 10.74 10.19 10.68 532,499 +0.47(+4.60%)
Mar 10, 2021 10.32 10.45 10.10 10.21 313,874 -0.05(-0.49%)
Mar 09, 2021 10.42 10.54 10.25 10.26 546,827 -0.16(-1.54%)
Mar 08, 2021 10.45 10.45 10.21 10.42 792,830 +0.24(+2.36%)
Mar 05, 2021 10.14 10.38 9.920 10.18 1,388,700 +0.07(+0.69%)
Mar 04, 2021 10.25 10.47 9.880 10.11 1,098,640 -0.15(-1.46%)
Mar 03, 2021 10.80 10.93 10.21 10.26 1,332,792 -0.50(-4.65%)
Mar 02, 2021 11.29 11.45 10.71 10.76 950,060 -0.63(-5.53%)
Mar 01, 2021 11.43 11.43 10.99 11.39 628,069 +0.50(+4.59%)
Feb 26, 2021 11.01 11.19 10.50 10.89 1,200,900 +0.00(+0.00%)
Feb 25, 2021 11.90 11.90 10.87 10.89 851,176 -1.15(-9.55%)
Feb 24, 2021 12.51 12.60 11.81 12.04 843,381 -0.39(-3.14%)
Feb 23, 2021 11.76 12.77 10.88 12.43 1,208,194 -0.07(-0.56%)
Feb 22, 2021 11.90 12.69 11.80 12.50 6,150,083 +0.58(+4.87%)
Feb 19, 2021 11.52 11.97 11.32 11.92 1,904,500 +0.77(+6.91%)
Feb 18, 2021 11.40 11.64 11.15 11.15 1,229,299 -0.41(-3.55%)
Feb 17, 2021 11.57 11.66 11.37 11.56 1,027,516 +0.21(+1.85%)
Feb 16, 2021 11.69 11.97 11.27 11.35 2,651,645 +0.04(+0.35%)
Feb 12, 2021 11.77 12.81 10.85 11.31 11,098,300 -0.46(-3.91%)
Feb 11, 2021 11.88 11.96 11.00 11.77 597,089 -0.08(-0.68%)
Feb 10, 2021 11.97 12.00 11.66 11.85 545,264 +0.07(+0.59%)
Feb 09, 2021 11.90 12.15 11.65 11.78 458,558 -0.08(-0.67%)
Feb 08, 2021 12.09 12.16 11.77 11.86 547,939 -0.06(-0.50%)
Feb 05, 2021 12.19 12.20 11.83 11.92 575,600 -0.01(-0.08%)
Feb 04, 2021 11.90 12.17 11.78 11.93 520,873 +0.16(+1.36%)
Feb 03, 2021 11.65 11.95 11.59 11.77 432,744 +0.18(+1.55%)
Feb 02, 2021 11.63 11.71 11.33 11.59 438,241 +0.17(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.