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

Figure Acquisition Corp I Cl A (NY: FACA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2022 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 (%)
Jan 31, 2022 9.790 9.790 935 +0.01(+0.10%)
Jan 28, 2022 9.750 9.790 9.750 9.780 127,849 +0.03(+0.31%)
Jan 27, 2022 9.770 9.780 9.750 9.750 26,507 -0.04(-0.41%)
Jan 26, 2022 9.800 9.810 9.790 9.790 1,636 -0.01(-0.10%)
Jan 25, 2022 9.810 9.810 9.800 9.800 878 -0.01(-0.10%)
Jan 24, 2022 9.900 9.900 9.810 9.810 53,676 -0.08(-0.81%)
Jan 21, 2022 9.810 9.890 9.810 9.890 15,452 +0.09(+0.92%)
Jan 20, 2022 9.800 9.828 9.800 9.800 121,060 -0.03(-0.31%)
Jan 19, 2022 9.810 9.830 9.810 9.830 1,611 +0.02(+0.20%)
Jan 18, 2022 9.860 9.860 9.810 9.810 186,493 -0.04(-0.41%)
Jan 14, 2022 9.850 0 +0.00(+0.00%)
Jan 13, 2022 9.860 9.860 9.850 9.850 2,742 -0.01(-0.10%)
Jan 12, 2022 9.850 9.870 9.820 9.860 5,664 +0.01(+0.10%)
Jan 11, 2022 9.910 9.910 9.780 9.850 102,091 -0.04(-0.40%)
Jan 10, 2022 9.810 9.900 9.810 9.890 5,312 +0.03(+0.25%)
Jan 07, 2022 9.823 9.865 9.823 9.865 1,605 -0.00(-0.05%)
Jan 06, 2022 9.810 9.870 9.810 9.870 23,540 +0.04(+0.41%)
Jan 05, 2022 9.810 9.830 9.810 9.830 33,745 -0.02(-0.20%)
Jan 04, 2022 9.850 9.850 9.850 9.850 202 -0.04(-0.40%)
Jan 03, 2022 9.810 9.900 9.810 9.890 73,402 +0.09(+0.92%)
Dec 31, 2021 9.800 9.800 9.790 9.800 8,673 -0.03(-0.31%)
Dec 30, 2021 9.800 9.830 9.770 9.830 7,110 +0.04(+0.41%)
Dec 29, 2021 9.780 9.790 9.780 9.790 1,791 +0.04(+0.41%)
Dec 28, 2021 9.770 9.780 9.750 9.750 13,639 -0.05(-0.51%)
Dec 27, 2021 9.810 9.810 9.770 9.800 5,571 -0.01(-0.10%)
Dec 23, 2021 9.810 9.810 9.770 9.810 11,511 +0.00(+0.00%)
Dec 22, 2021 9.950 9.950 9.710 9.810 43,503 +0.01(+0.10%)
Dec 21, 2021 9.809 9.809 9.730 9.800 29,722 +0.05(+0.51%)
Dec 20, 2021 9.830 9.830 9.750 9.750 4,447 -0.07(-0.71%)
Dec 17, 2021 9.820 9.820 9.790 9.820 14,855 +0.01(+0.10%)
Dec 16, 2021 9.840 9.840 9.780 9.810 36,331 +0.00(+0.00%)
Dec 15, 2021 9.800 9.840 9.800 9.810 39,228 -0.02(-0.20%)
Dec 14, 2021 9.850 9.850 9.825 9.830 8,902 -0.03(-0.30%)
Dec 13, 2021 9.870 9.870 9.860 9.860 417 +0.00(+0.00%)
Dec 10, 2021 9.836 9.860 9.836 9.860 464 +0.00(+0.00%)
Dec 09, 2021 9.860 9.870 9.830 9.860 14,125 -0.01(-0.10%)
Dec 08, 2021 9.840 9.870 9.840 9.870 44,532 +0.01(+0.10%)
Dec 07, 2021 9.910 9.910 9.800 9.860 503,548 -0.01(-0.10%)
Dec 06, 2021 9.850 9.870 9.830 9.870 114,872 -0.03(-0.30%)
Dec 03, 2021 9.920 9.920 9.841 9.900 5,965 +0.05(+0.50%)
Dec 02, 2021 9.830 9.880 9.830 9.851 1,932 -0.01(-0.07%)
Dec 01, 2021 9.864 9.900 9.858 9.858 8,095 -0.02(-0.22%)
Nov 30, 2021 9.880 9.880 9.850 9.880 5,664 +0.01(+0.10%)
Nov 26, 2021 9.870 9.870 9.870 135 +0.00(+0.00%)
Nov 23, 2021 9.870 9.870 9.870 75 +0.00(+0.00%)
Nov 22, 2021 9.910 9.910 9.850 9.870 407,267 -0.07(-0.70%)
Nov 19, 2021 9.900 9.940 9.860 9.940 3,937 +0.05(+0.51%)
Nov 18, 2021 9.920 9.890 9.890 9.890 2,202 -0.03(-0.30%)
Nov 17, 2021 9.950 9.950 9.880 9.920 3,612 -0.03(-0.30%)
Nov 16, 2021 9.880 9.950 9.880 9.950 971 +0.05(+0.51%)
Nov 15, 2021 9.910 9.910 9.860 9.900 662 +0.00(+0.00%)
Nov 12, 2021 9.870 9.900 9.870 9.900 711 +0.00(+0.00%)
Nov 11, 2021 9.950 9.950 9.900 9.900 2,018 +0.00(+0.00%)
Nov 10, 2021 9.920 9.900 9,645 +0.03(+0.30%)
Nov 09, 2021 9.920 9.920 9.870 9.870 2,146 -0.04(-0.40%)
Nov 08, 2021 9.900 9.920 9.900 9.910 1,101 +0.01(+0.10%)
Nov 05, 2021 9.920 9.920 9.900 9.900 2,977 +0.01(+0.05%)
Nov 04, 2021 9.885 9.900 9.885 9.895 6,613 +0.03(+0.25%)
Nov 03, 2021 9.855 9.900 9.855 9.870 3,798 -0.02(-0.20%)
Nov 02, 2021 9.850 9.900 9.850 9.890 257,050 +0.02(+0.20%)
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.