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 (%)
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%)
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.