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 )

10.04 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 (%)
Nov 30, 2022 10.04 10.05 10.03 10.04 1,720,492 +0.00(+0.00%)
Nov 29, 2022 10.02 10.05 10.02 10.04 5,058 -0.01(-0.10%)
Nov 28, 2022 10.02 10.05 10.02 10.05 53,710 +0.01(+0.10%)
Nov 25, 2022 10.02 10.04 10.02 10.04 6,810 +0.01(+0.10%)
Nov 23, 2022 10.02 10.03 10.02 10.03 42,226 +0.01(+0.10%)
Nov 22, 2022 10.01 10.04 10.01 10.02 88,882 -0.01(-0.10%)
Nov 21, 2022 10.03 10.03 10.03 10.03 165,553 +0.01(+0.10%)
Nov 18, 2022 10.03 10.03 10.02 10.02 3,060 +0.00(+0.00%)
Nov 17, 2022 9.990 10.03 9.990 10.02 215,902 +0.00(+0.00%)
Nov 16, 2022 10.02 10.02 10.02 10.02 301,142 +0.00(+0.00%)
Nov 15, 2022 10.00 10.02 10.00 10.02 953,053 +0.01(+0.15%)
Nov 11, 2022 10.01 0 -0.00(-0.05%)
Nov 10, 2022 10.00 10.02 10.00 10.01 563,485 +0.00(+0.05%)
Nov 09, 2022 10.01 10.01 10.00 10.01 73,200 -0.00(-0.05%)
Nov 08, 2022 10.00 10.01 10.00 10.01 5,110 -0.00(-0.01%)
Nov 07, 2022 10.01 10.02 10.01 10.01 38,490 +0.00(+0.01%)
Nov 04, 2022 9.990 10.02 9.990 10.01 198,795 +0.07(+0.70%)
Nov 03, 2022 9.920 9.950 9.920 9.940 12,308 +0.00(+0.01%)
Nov 02, 2022 9.870 9.939 9.870 9.939 45,615 +0.01(+0.14%)
Nov 01, 2022 9.925 9.925 9.925 9.925 1,800 -0.02(-0.25%)
Oct 31, 2022 9.910 9.950 9.910 9.950 33,813 +0.03(+0.30%)
Oct 28, 2022 9.930 9.930 9.920 9.920 434 -0.02(-0.20%)
Oct 27, 2022 9.920 9.940 9.920 9.940 146,899 +0.00(+0.05%)
Oct 26, 2022 9.930 9.940 9.930 9.935 24,372 +0.02(+0.15%)
Oct 25, 2022 9.920 9.930 9.920 9.920 293,433 +0.01(+0.10%)
Oct 24, 2022 9.910 9.920 9.910 9.910 5,325 +0.00(+0.00%)
Oct 21, 2022 9.910 9.930 9.910 9.910 129,370 +0.00(+0.00%)
Oct 20, 2022 9.910 9.910 9.900 9.910 41,932 -0.00(-0.00%)
Oct 19, 2022 9.910 9.920 9.910 9.910 16,405 -0.00(-0.05%)
Oct 18, 2022 9.900 9.915 9.900 9.915 6,195 +0.01(+0.15%)
Oct 14, 2022 9.900 600,109 +0.00(+0.00%)
Oct 13, 2022 9.880 9.900 9.880 9.900 8,143 +0.02(+0.20%)
Oct 11, 2022 9.880 1 +0.00(+0.00%)
Oct 10, 2022 9.890 9.890 9.880 9.880 10,180 +0.02(+0.20%)
Oct 07, 2022 9.860 9.860 9.860 9.860 591 -0.01(-0.10%)
Oct 06, 2022 9.870 9.870 9.870 9.870 6,101 +0.00(+0.00%)
Oct 05, 2022 9.880 9.880 9.860 9.870 508,120 +0.00(+0.00%)
Oct 04, 2022 9.870 9.875 9.870 9.870 5,211 +0.01(+0.15%)
Oct 03, 2022 9.860 9.860 9.855 9.855 15,633 +0.01(+0.05%)
Sep 30, 2022 9.850 9.850 9.850 9.850 101 +0.00(+0.00%)
Sep 29, 2022 9.841 9.850 9.841 9.850 1,639 +0.01(+0.10%)
Sep 28, 2022 9.840 9.845 9.840 9.840 641,524 +0.00(+0.00%)
Sep 27, 2022 9.840 9.840 9.840 9.840 51,154 +0.00(+0.00%)
Sep 26, 2022 9.840 9.840 9.830 9.840 25,925 +0.00(+0.00%)
Sep 23, 2022 9.850 9.850 9.840 9.840 473,450 -0.01(-0.10%)
Sep 22, 2022 9.830 9.860 9.830 9.850 545,540 +0.01(+0.15%)
Sep 21, 2022 9.835 9.835 9.835 9.835 30,000 +0.01(+0.05%)
Sep 16, 2022 9.830 1 -0.01(-0.05%)
Sep 15, 2022 9.830 9.840 9.830 9.835 85,442 -0.00(-0.05%)
Sep 14, 2022 9.820 9.840 9.820 9.840 837,215 +0.00(+0.00%)
Sep 13, 2022 9.890 9.890 9.840 9.840 4,896 +0.01(+0.10%)
Sep 12, 2022 9.840 9.840 9.830 9.830 64,152 -0.01(-0.10%)
Sep 09, 2022 9.840 9.850 9.835 9.840 906,392 -0.01(-0.10%)
Sep 08, 2022 9.840 9.850 9.840 9.850 28,675 +0.01(+0.10%)
Sep 07, 2022 9.840 9.845 9.840 9.840 1,600 +0.00(+0.00%)
Sep 06, 2022 9.880 9.880 9.840 9.840 3,686 -0.01(-0.10%)
Sep 02, 2022 9.833 9.850 9.833 9.850 2,901 +0.01(+0.10%)
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.