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 (%)
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%)
Sep 01, 2022 9.850 9.850 9.840 9.840 2,869 -0.01(-0.05%)
Aug 31, 2022 9.850 9.850 9.840 9.845 5,562 -0.00(-0.05%)
Aug 30, 2022 9.830 9.850 9.830 9.850 7,685 +0.01(+0.10%)
Aug 29, 2022 9.860 9.860 9.836 9.840 116,170 -0.01(-0.10%)
Aug 26, 2022 9.880 9.880 9.845 9.850 91,502 +0.01(+0.10%)
Aug 24, 2022 9.840 0 -0.01(-0.10%)
Aug 23, 2022 9.850 9.860 9.845 9.850 21,622 +0.01(+0.10%)
Aug 22, 2022 9.840 9.850 9.830 9.840 91,690 -0.02(-0.20%)
Aug 19, 2022 9.850 9.860 9.850 9.860 3,802 +0.00(+0.00%)
Aug 18, 2022 9.860 9.860 9.850 9.860 291,362 +0.00(+0.00%)
Aug 17, 2022 9.850 9.860 9.850 9.860 10,600 +0.00(+0.00%)
Aug 16, 2022 9.840 9.870 9.840 9.860 11,777 -0.01(-0.05%)
Aug 15, 2022 9.860 9.870 9.850 9.865 463,213 +0.01(+0.05%)
Aug 12, 2022 9.860 9.860 9.860 9.860 4,200 +0.00(+0.00%)
Aug 11, 2022 9.840 9.860 9.840 9.860 43,110 +0.02(+0.20%)
Aug 10, 2022 9.840 9.840 9.840 9.840 2,781 +0.00(+0.00%)
Aug 09, 2022 9.840 9.850 9.840 9.840 103,769 +0.00(+0.00%)
Aug 08, 2022 9.840 9.850 9.830 9.840 92,604 +0.01(+0.10%)
Aug 05, 2022 9.830 9.850 9.830 9.830 39,650 -0.02(-0.20%)
Aug 04, 2022 9.860 9.880 9.840 9.850 26,202 +0.01(+0.10%)
Aug 03, 2022 9.850 9.855 9.830 9.840 93,283 +0.00(+0.00%)
Aug 02, 2022 9.830 9.840 9.830 9.840 23,655 +0.01(+0.10%)
Aug 01, 2022 9.840 9.840 9.830 9.830 212,006 -0.01(-0.10%)
Jul 29, 2022 9.840 9.850 9.830 9.840 44,326 -0.01(-0.10%)
Jul 28, 2022 9.860 9.860 9.850 9.850 200 +0.01(+0.10%)
Jul 27, 2022 9.860 9.860 9.840 9.840 100,438 +0.00(+0.00%)
Jul 26, 2022 9.840 9.840 9.840 9.840 100,000 -0.01(-0.10%)
Jul 25, 2022 9.850 9.850 9.850 9.850 10,001 +0.00(+0.00%)
Jul 22, 2022 9.850 9.850 9.830 9.850 40,240 +0.02(+0.20%)
Jul 21, 2022 9.830 9.850 9.830 9.830 2,143 +0.00(+0.00%)
Jul 20, 2022 9.840 9.850 9.830 9.830 17,805 +0.00(+0.00%)
Jul 19, 2022 9.810 9.845 9.810 9.830 185,762 +0.01(+0.05%)
Jul 18, 2022 9.810 9.825 9.810 9.825 268 +0.01(+0.15%)
Jul 15, 2022 9.820 9.820 9.810 9.810 1,078 -0.01(-0.10%)
Jul 14, 2022 9.810 9.820 9.810 9.820 700 +0.00(+0.00%)
Jul 12, 2022 9.820 200 +0.00(+0.00%)
Jul 11, 2022 9.820 9.820 9.810 9.820 6,324 +0.02(+0.20%)
Jul 08, 2022 9.800 9.800 9.800 9.800 2,907 +0.00(+0.00%)
Jul 07, 2022 9.800 9.800 9.800 9.800 5,286 +0.00(+0.00%)
Jul 06, 2022 9.800 9.810 9.800 9.800 727,276 +0.01(+0.10%)
Jul 05, 2022 9.790 9.790 9.790 9.790 1,324 +0.00(+0.00%)
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.