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 (%)
May 27, 2022 9.770 0 -0.01(-0.14%)
May 26, 2022 9.784 9.784 9.784 9.784 358 -0.01(-0.06%)
May 24, 2022 9.790 19 +0.01(+0.10%)
May 23, 2022 9.780 9.780 9.780 9.780 1,267 -0.01(-0.10%)
May 20, 2022 9.830 9.830 9.790 9.790 13,407 -0.02(-0.20%)
May 19, 2022 9.810 9.810 9.810 9.810 4,494 +0.02(+0.20%)
May 18, 2022 9.790 9.790 9.790 9.790 165 +0.00(+0.00%)
May 17, 2022 9.790 9.790 9.790 9.790 145 +0.01(+0.10%)
May 13, 2022 9.780 53 -0.02(-0.20%)
May 12, 2022 9.780 9.800 9.780 9.800 3,742 -0.00(-0.00%)
May 11, 2022 9.820 9.820 9.780 9.800 459 -0.01(-0.10%)
May 09, 2022 9.810 199 +0.01(+0.10%)
May 05, 2022 9.800 125 -0.01(-0.10%)
May 04, 2022 9.810 9.820 9.810 9.810 349,246 +0.00(+0.00%)
May 03, 2022 9.810 9.810 9.810 9.810 944 +0.00(+0.00%)
May 02, 2022 9.790 9.810 9.790 9.810 8,679 +0.02(+0.20%)
Apr 27, 2022 9.790 32 -0.02(-0.17%)
Apr 26, 2022 9.800 9.815 9.790 9.807 13,401 -0.00(-0.03%)
Apr 25, 2022 9.800 9.810 9.800 9.810 5,102 +0.00(+0.00%)
Apr 22, 2022 9.850 9.850 9.800 9.810 12,484 +0.01(+0.09%)
Apr 21, 2022 9.800 9.801 9.800 9.801 1,786 -0.01(-0.09%)
Apr 18, 2022 9.810 13 -0.02(-0.20%)
Apr 14, 2022 9.850 9.850 9.830 9.830 2,488 -0.02(-0.20%)
Apr 13, 2022 9.840 9.850 9.790 9.850 2,583 +0.06(+0.61%)
Apr 11, 2022 9.790 121 -0.01(-0.10%)
Apr 08, 2022 9.770 9.800 9.770 9.800 1,409 +0.02(+0.20%)
Apr 07, 2022 9.805 9.805 9.780 9.780 15,285 -0.02(-0.20%)
Apr 06, 2022 9.790 9.800 9.790 9.800 10,302 +0.01(+0.10%)
Apr 05, 2022 9.790 9.790 9.790 9.790 1,004 +0.00(+0.00%)
Apr 04, 2022 9.790 9.790 9.790 9.790 112 +0.01(+0.10%)
Apr 01, 2022 9.780 9.785 9.780 9.780 2,715 +0.00(+0.00%)
Mar 31, 2022 9.770 9.790 9.770 9.780 2,591 +0.01(+0.10%)
Mar 30, 2022 9.770 9.770 9.770 9.770 40,248 +0.00(+0.00%)
Mar 29, 2022 9.760 9.770 9.760 9.770 913 -0.00(-0.01%)
Mar 28, 2022 9.770 9.771 9.770 9.771 720 -0.01(-0.09%)
Mar 25, 2022 9.770 9.780 9.770 9.780 4,139 -0.01(-0.05%)
Mar 24, 2022 9.782 9.790 9.760 9.785 4,836 +0.02(+0.15%)
Mar 23, 2022 9.770 9.780 9.770 9.770 12,644 +0.00(+0.00%)
Mar 22, 2022 9.780 9.778 9.770 9.770 7,577 +0.00(+0.00%)
Mar 21, 2022 9.770 9.770 9.770 9.770 2,500 +0.01(+0.10%)
Mar 18, 2022 9.760 9.760 9.760 9.760 111 +0.00(+0.00%)
Mar 17, 2022 9.760 9.760 9.760 9.760 13,997 +0.00(+0.00%)
Mar 16, 2022 9.760 9.760 9.760 9.760 14,372 +0.01(+0.10%)
Mar 15, 2022 9.750 9.750 9.750 9.750 942 +0.00(+0.00%)
Mar 14, 2022 9.770 9.770 9.750 9.750 1,100,984 -0.01(-0.10%)
Mar 11, 2022 9.750 9.760 9.750 9.760 330 +0.00(+0.00%)
Mar 10, 2022 9.750 9.760 9.750 9.760 2,694 +0.00(+0.00%)
Mar 09, 2022 9.750 9.760 9.750 9.760 1,153 +0.00(+0.00%)
Mar 08, 2022 9.760 9.770 9.760 9.760 239,746 +0.01(+0.10%)
Mar 07, 2022 9.760 9.760 9.750 9.750 4,948 -0.01(-0.10%)
Mar 04, 2022 9.740 9.760 9.740 9.760 5,854 -0.01(-0.10%)
Mar 03, 2022 9.800 9.800 9.770 9.770 272 +0.02(+0.21%)
Mar 01, 2022 9.750 0 +0.01(+0.10%)
Feb 24, 2022 9.740 10 -0.02(-0.20%)
Feb 23, 2022 9.740 9.770 9.720 9.760 609,585 +0.05(+0.51%)
Feb 22, 2022 9.710 9.710 9.710 9.710 560 -0.04(-0.41%)
Feb 18, 2022 9.750 0 +0.00(+0.00%)
Feb 17, 2022 9.780 9.780 9.750 9.750 1,366 +0.01(+0.10%)
Feb 16, 2022 9.760 9.760 9.740 9.740 1,370 -0.02(-0.20%)
Feb 15, 2022 9.750 9.760 9.750 9.760 3,219 -0.04(-0.41%)
Feb 14, 2022 9.790 9.800 9.790 9.800 776 +0.00(+0.00%)
Feb 10, 2022 9.800 12 -0.01(-0.10%)
Feb 09, 2022 9.820 9.850 9.790 9.810 3,542 +0.01(+0.10%)
Feb 08, 2022 9.870 9.870 9.800 9.800 2,056 -0.01(-0.10%)
Feb 07, 2022 9.890 9.890 9.800 9.810 3,100 -0.08(-0.81%)
Feb 04, 2022 9.890 9.890 9.890 9.890 158 +0.00(+0.00%)
Feb 03, 2022 9.710 9.950 9.890 12,429 +0.09(+0.97%)
Feb 02, 2022 9.795 9.795 9.795 9.795 192 -0.04(-0.45%)
Feb 01, 2022 9.810 9.850 9.796 9.840 4,925 +0.05(+0.51%)
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%)
Nov 01, 2021 9.880 9.860 9.860 9.870 76,010 +0.01(+0.10%)
Oct 29, 2021 9.850 9.880 9.850 9.860 3,121 -0.02(-0.20%)
Oct 28, 2021 9.850 9.930 9.850 9.880 13,026 +0.02(+0.20%)
Oct 27, 2021 9.840 9.880 9.850 9.860 11,135 -0.01(-0.10%)
Oct 26, 2021 9.880 9.870 35,300 +0.00(+0.00%)
Oct 25, 2021 9.880 9.880 9.850 9.870 7,796 +0.02(+0.20%)
Oct 22, 2021 9.870 9.870 9.850 9.850 3,791 +0.03(+0.31%)
Oct 21, 2021 9.820 9.820 9.820 9.820 358 -0.03(-0.30%)
Oct 20, 2021 9.800 9.850 9.800 9.850 66,055 +0.02(+0.20%)
Oct 19, 2021 9.810 9.830 9.800 9.830 39,469 -0.02(-0.20%)
Oct 15, 2021 9.850 9.850 9.850 16 -0.03(-0.30%)
Oct 14, 2021 9.880 9.880 9.880 9.880 276 +0.03(+0.30%)
Oct 12, 2021 9.850 9.850 9.850 0 -0.01(-0.10%)
Oct 11, 2021 9.820 9.860 9.820 9.860 1,711 +0.04(+0.41%)
Oct 08, 2021 9.820 9.873 9.800 9.820 95,158 +0.00(+0.00%)
Oct 07, 2021 9.840 9.889 9.820 9.820 2,813 +0.06(+0.61%)
Oct 06, 2021 9.720 9.840 9.720 9.760 20,140 -0.01(-0.10%)
Oct 05, 2021 9.815 9.815 9.770 9.770 727 -0.03(-0.31%)
Oct 04, 2021 9.870 9.870 9.780 9.800 16,093 -0.05(-0.51%)
Oct 01, 2021 9.790 9.850 9.790 9.850 5,762 +0.00(+0.00%)
Sep 30, 2021 9.760 9.870 9.760 9.850 10,114 +0.05(+0.51%)
Sep 29, 2021 9.800 9.800 9.800 9.800 151 -0.02(-0.20%)
Sep 28, 2021 9.820 9.820 9.790 9.820 216,006 +0.00(+0.00%)
Sep 27, 2021 9.830 9.830 9.770 9.820 2,499 +0.03(+0.31%)
Sep 24, 2021 9.730 9.790 9.730 9.790 30,506 -0.01(-0.10%)
Sep 23, 2021 9.805 9.805 9.785 9.800 1,005 +0.00(+0.00%)
Sep 22, 2021 9.750 9.800 9.750 9.800 589,263 +0.01(+0.10%)
Sep 20, 2021 9.790 9.790 9.790 53 -0.06(-0.61%)
Sep 17, 2021 9.850 9.850 9.850 9.850 271 +0.00(+0.00%)
Sep 16, 2021 9.770 9.850 9.770 9.850 446 +0.02(+0.20%)
Sep 15, 2021 9.830 9.830 9.830 9.830 795 +0.02(+0.20%)
Sep 14, 2021 9.770 9.820 9.770 9.810 11,426 -0.01(-0.10%)
Sep 13, 2021 9.820 9.830 9.730 9.820 37,243 +0.00(+0.00%)
Sep 10, 2021 9.820 9.820 9.820 9.820 206 +0.07(+0.72%)
Sep 09, 2021 9.750 9.775 9.750 9.750 419 -0.05(-0.51%)
Sep 08, 2021 9.770 9.820 9.750 9.800 11,015 +0.03(+0.31%)
Sep 07, 2021 9.790 9.820 9.730 9.770 4,559 -0.03(-0.31%)
Sep 03, 2021 9.800 9.800 9.790 9.800 1,316 +0.05(+0.51%)
Sep 02, 2021 9.740 9.750 9.740 9.750 8,975 +0.00(+0.00%)
Sep 01, 2021 9.840 9.840 9.710 9.750 12,308 -0.06(-0.61%)
Aug 31, 2021 9.800 9.840 9.769 9.810 12,936 -0.03(-0.30%)
Aug 30, 2021 9.770 9.840 9.740 9.840 51,465 +0.07(+0.72%)
Aug 27, 2021 9.690 9.770 9.690 9.770 530 +0.00(+0.00%)
Aug 26, 2021 9.750 9.770 9.720 9.770 33,459 +0.02(+0.21%)
Aug 25, 2021 9.690 9.760 9.690 9.750 38,596 -0.01(-0.10%)
Aug 24, 2021 9.750 9.760 9.690 9.760 370,259 +0.07(+0.72%)
Aug 23, 2021 9.700 9.742 9.680 9.690 134,178 -0.01(-0.10%)
Aug 20, 2021 9.690 9.710 9.680 9.700 11,813 -0.04(-0.41%)
Aug 19, 2021 9.680 9.770 9.630 9.740 350,300 +0.01(+0.10%)
Aug 18, 2021 9.740 9.790 9.686 9.730 651 +0.01(+0.10%)
Aug 17, 2021 9.770 9.770 9.650 9.720 4,697 -0.09(-0.92%)
Aug 16, 2021 9.790 9.820 9.760 9.810 1,550 +0.03(+0.31%)
Aug 13, 2021 9.760 9.780 9.760 9.780 755 -0.01(-0.10%)
Aug 12, 2021 9.840 9.840 9.780 9.790 2,602 -0.01(-0.10%)
Aug 11, 2021 9.830 9.830 9.790 9.800 440,578 +0.01(+0.05%)
Aug 10, 2021 9.830 9.830 9.765 9.795 806 +0.02(+0.24%)
Aug 09, 2021 9.840 9.840 9.770 9.771 630 +0.03(+0.32%)
Aug 06, 2021 9.785 9.785 9.730 9.740 4,103 -0.01(-0.10%)
Aug 05, 2021 9.840 9.840 9.700 9.750 9,684 -0.02(-0.20%)
Aug 04, 2021 9.820 9.820 9.760 9.770 14,403 +0.01(+0.10%)
Aug 03, 2021 9.830 9.830 9.750 9.760 9,785 -0.06(-0.61%)
Aug 02, 2021 9.850 9.850 9.814 9.820 1,381 +0.09(+0.92%)
Jul 30, 2021 9.760 9.785 9.720 9.730 15,117 -0.03(-0.31%)
Jul 29, 2021 9.900 9.910 9.750 9.760 21,000 -0.08(-0.81%)
Jul 28, 2021 10.00 10.00 9.760 9.840 177,349 -0.07(-0.71%)
Jul 27, 2021 10.00 10.00 9.910 9.910 2,745 -0.07(-0.70%)
Jul 26, 2021 10.11 10.11 9.970 9.980 2,191 -0.02(-0.20%)
Jul 23, 2021 10.00 10.02 9.950 10.00 72,760 +0.00(+0.00%)
Jul 22, 2021 9.926 10.01 9.926 10.00 31,173 +0.00(+0.00%)
Jul 21, 2021 10.00 10.03 9.910 10.00 75,932 +0.00(+0.00%)
Jul 20, 2021 10.12 10.12 9.990 10.00 51,083 +0.00(+0.00%)
Jul 16, 2021 10.00 10.00 10.00 204 -0.03(-0.30%)
Jul 15, 2021 10.00 10.03 9.910 10.03 52,385 +0.03(+0.30%)
Jul 14, 2021 10.03 10.03 9.920 10.00 48,996 +0.00(+0.00%)
Jul 13, 2021 9.920 10.01 9.910 10.00 18,847 -0.01(-0.10%)
Jul 12, 2021 10.00 10.01 10.00 10.01 49,948 +0.01(+0.10%)
Jul 09, 2021 10.01 10.04 10.00 10.00 5,290 -0.01(-0.10%)
Jul 08, 2021 10.09 10.10 10.00 10.01 3,581 -0.10(-0.99%)
Jul 07, 2021 10.11 10.11 10.11 10.11 236 +0.11(+1.10%)
Jul 06, 2021 10.07 10.07 9.980 10.00 10,701 +0.00(+0.00%)
Jul 02, 2021 9.980 10.00 9.980 10.00 916 +0.02(+0.22%)
Jul 01, 2021 10.00 10.03 9.951 9.978 12,487 -0.02(-0.22%)
Jun 29, 2021 10.000 10.000 10.000 134 -0.00(-0.00%)
Jun 28, 2021 9.970 10.05 9.950 10.00 18,157 +0.02(+0.20%)
Jun 25, 2021 10.02 10.04 9.980 9.980 3,079 +0.00(+0.00%)
Jun 24, 2021 10.00 10.00 9.930 9.980 4,117 -0.02(-0.20%)
Jun 23, 2021 10.00 10.00 10.00 10.00 315 +0.01(+0.10%)
Jun 22, 2021 10.00 10.01 9.990 9.990 76,441 -0.04(-0.40%)
Jun 21, 2021 10.17 10.17 9.910 10.03 2,516 -0.01(-0.10%)
Jun 18, 2021 10.14 10.14 10.03 10.04 2,650 +0.02(+0.20%)
Jun 17, 2021 10.07 10.13 9.960 10.02 20,040 -0.07(-0.69%)
Jun 16, 2021 10.10 10.10 9.960 10.09 80,608 -0.06(-0.59%)
Jun 15, 2021 10.00 10.15 10.00 10.15 7,247 +0.08(+0.79%)
Jun 14, 2021 10.04 10.10 10.04 10.07 1,331 +0.02(+0.20%)
Jun 11, 2021 10.05 10.06 10.05 10.05 29,546 -0.03(-0.30%)
Jun 10, 2021 10.03 10.08 10.00 10.08 10,526 +0.01(+0.10%)
Jun 09, 2021 10.04 10.07 9.960 10.07 13,841 +0.08(+0.80%)
Jun 08, 2021 10.12 10.12 9.960 9.990 2,170 -0.05(-0.50%)
Jun 07, 2021 10.10 10.10 9.980 10.04 27,398 +0.02(+0.20%)
Jun 04, 2021 9.980 10.02 9.980 10.02 132,856 +0.04(+0.40%)
Jun 03, 2021 9.990 10.04 9.980 9.980 6,924 -0.04(-0.40%)
Jun 02, 2021 10.01 10.02 10.01 10.02 675 +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.