Far Peak Acquisition Corp Cl A (NY: FPAC )

10.40 USD -0.30 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.20 10.25 10.20 10.25 11,800 +0.04(+0.39%)
Nov 26, 2019 10.21 10.21 10.21 0 +0.00(+0.00%)
Nov 25, 2019 10.21 10.22 10.21 10.21 4,176 +0.01(+0.10%)
Nov 22, 2019 10.20 10.23 10.19 10.20 1,605,300 -0.02(-0.20%)
Nov 21, 2019 10.20 10.22 10.15 10.22 2,457,100 +0.02(+0.19%)
Nov 20, 2019 10.20 10.20 10.20 10.20 100 -0.00(-0.03%)
Nov 19, 2019 10.22 10.22 10.20 10.20 623,208 +0.00(+0.03%)
Nov 18, 2019 10.19 10.20 10.19 10.20 491 +0.02(+0.20%)
Nov 15, 2019 10.20 10.20 10.18 10.18 18,300 -0.04(-0.39%)
Nov 13, 2019 10.22 10.22 10.22 0 +0.00(+0.00%)
Nov 12, 2019 10.27 10.27 10.22 10.22 660 +0.02(+0.19%)
Nov 11, 2019 10.20 10.20 10.20 10.20 631 +0.02(+0.20%)
Nov 08, 2019 10.18 10.18 10.18 10.18 200 -0.01(-0.13%)
Nov 06, 2019 10.19 10.19 10.19 0 +0.01(+0.13%)
Nov 05, 2019 10.18 10.20 10.18 10.18 157,720 -0.03(-0.29%)
Nov 04, 2019 10.21 10.21 10.21 10.21 130 -0.00(-0.02%)
Oct 31, 2019 10.21 10.21 10.21 0 +0.00(+0.02%)
Oct 30, 2019 10.20 10.21 10.20 10.21 20,000 +0.00(+0.00%)
Oct 29, 2019 10.21 10.21 10.21 10.21 1 +0.00(+0.00%)
Oct 24, 2019 10.21 10.21 10.21 0 +0.04(+0.39%)
Oct 23, 2019 10.22 10.22 10.17 10.17 19,193 -0.02(-0.20%)
Oct 21, 2019 10.19 10.19 10.19 0 -0.05(-0.49%)
Oct 18, 2019 10.25 10.25 10.24 10.24 113,100 +0.05(+0.49%)
Oct 17, 2019 10.18 10.19 10.18 10.19 50,742 +0.00(+0.00%)
Oct 16, 2019 10.17 10.19 10.17 10.19 508 +0.00(+0.00%)
Oct 15, 2019 10.19 10.19 10.18 10.19 55,437 +0.00(+0.00%)
Oct 14, 2019 10.19 10.19 10.19 10.19 18,477 +0.00(+0.00%)
Oct 11, 2019 10.18 10.19 10.18 10.19 77,600 +0.00(+0.00%)
Oct 10, 2019 10.18 10.20 10.18 10.19 100,820 +0.01(+0.10%)
Oct 09, 2019 10.25 10.25 10.18 10.18 26,800 +0.01(+0.10%)
Oct 08, 2019 10.17 10.22 10.17 10.17 962,697 -0.05(-0.49%)
Oct 07, 2019 10.22 10.22 10.20 10.22 1,598 +0.01(+0.10%)
Oct 04, 2019 10.21 10.25 10.21 10.21 75,200 +0.04(+0.39%)
Oct 03, 2019 10.19 10.19 10.17 10.17 251,502 -0.01(-0.10%)
Oct 02, 2019 10.21 10.21 10.18 10.18 2,511 -0.04(-0.39%)
Sep 30, 2019 10.22 10.22 10.22 0 +0.02(+0.15%)
Sep 27, 2019 10.21 10.24 10.19 10.21 59,700 -0.02(-0.15%)
Sep 25, 2019 10.22 10.22 10.22 0 +0.02(+0.15%)
Sep 24, 2019 10.30 10.30 10.21 10.21 2,591 -0.01(-0.05%)
Sep 23, 2019 10.21 10.21 10.21 10.21 100 +0.00(+0.00%)
Sep 20, 2019 10.19 10.21 10.19 10.21 26,300 +0.01(+0.10%)
Sep 19, 2019 10.19 10.20 10.19 10.20 440 -0.02(-0.20%)
Sep 18, 2019 10.22 10.23 10.18 10.22 2,250,659 -0.01(-0.10%)
Sep 17, 2019 10.24 10.24 10.20 10.23 1,701,543 +0.03(+0.29%)
Sep 16, 2019 10.20 10.22 10.19 10.20 621,742 +0.00(+0.00%)
Sep 12, 2019 10.20 10.20 10.20 0 -0.07(-0.68%)
Sep 11, 2019 10.25 10.27 10.20 10.27 3,960 -0.03(-0.29%)
Sep 10, 2019 10.23 10.30 10.23 10.30 1,300 +0.00(+0.00%)
Sep 09, 2019 10.20 10.30 10.20 10.30 4,145 +0.02(+0.20%)
Sep 05, 2019 10.28 10.28 10.28 0 +0.01(+0.10%)
Sep 04, 2019 10.27 10.27 10.27 10.27 1,800 -0.04(-0.39%)
Sep 03, 2019 10.31 10.31 10.31 10.31 997 +0.00(+0.00%)
Aug 30, 2019 10.22 10.31 10.20 10.31 600 +0.00(+0.00%)
Aug 29, 2019 10.49 10.49 10.23 10.31 15,200 +0.11(+1.08%)
Aug 28, 2019 10.05 10.20 10.05 10.20 383 +0.10(+0.99%)
Aug 27, 2019 10.10 10.10 10.10 10.10 100 -0.22(-2.13%)
Aug 26, 2019 10.31 10.32 10.23 10.32 4,776 +0.17(+1.67%)
Aug 23, 2019 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Aug 22, 2019 10.15 10.15 10.15 10.15 500 -0.17(-1.64%)
Aug 21, 2019 10.32 10.32 10.32 10.32 111 +0.00(+0.00%)
Aug 20, 2019 10.12 10.32 10.11 10.32 3,005 +0.02(+0.19%)
Aug 19, 2019 10.45 10.50 10.27 10.30 2,024 +0.07(+0.68%)
Aug 16, 2019 10.23 10.23 10.23 10.23 200 +0.03(+0.29%)
Aug 15, 2019 10.17 10.20 10.05 10.20 31,734 +0.03(+0.29%)
Aug 14, 2019 10.22 10.22 10.15 10.17 2,778 -0.14(-1.36%)
Aug 13, 2019 10.20 10.31 10.18 10.31 1,952 +0.24(+2.38%)
Aug 12, 2019 10.20 10.20 10.07 10.07 330 -0.13(-1.27%)
Aug 09, 2019 10.27 10.27 10.16 10.20 1,700 -0.15(-1.45%)
Aug 08, 2019 10.35 10.35 304 +0.00(+0.00%)
Aug 07, 2019 10.37 10.37 10.33 10.35 1,301 +0.08(+0.78%)
Aug 06, 2019 10.44 10.50 10.19 10.27 17,486 -0.08(-0.77%)
Aug 05, 2019 10.17 10.38 10.17 10.35 13,823 -0.03(-0.29%)
Aug 02, 2019 10.30 10.46 10.18 10.38 11,400 +0.12(+1.17%)
Aug 01, 2019 10.27 10.36 10.25 10.26 9,203 +0.01(+0.09%)
Jul 30, 2019 10.25 10.25 10.25 0 +0.00(+0.01%)
Jul 29, 2019 10.36 10.38 10.25 10.25 38,200 -0.12(-1.16%)
Jul 26, 2019 10.42 10.45 10.37 10.37 3,000 +0.02(+0.19%)
Jul 22, 2019 10.35 10.35 10.35 0 +0.05(+0.49%)
Jul 18, 2019 10.30 10.30 10.30 0 +0.12(+1.17%)
Jul 17, 2019 10.18 10.18 10.18 10.18 300 -0.12(-1.16%)
Jul 16, 2019 10.20 10.30 10.20 10.30 16,900 +0.04(+0.39%)
Jul 15, 2019 10.30 10.31 10.26 10.26 15,503 -0.04(-0.39%)
Jul 12, 2019 10.30 10.30 10.30 10.30 3,300 -0.02(-0.21%)
Jul 11, 2019 10.30 10.32 10.30 10.32 100,299 +0.02(+0.21%)
Jul 10, 2019 10.40 10.40 10.15 10.30 324,743 -0.10(-0.96%)
Jul 09, 2019 10.15 10.40 10.15 10.40 101,949 +0.14(+1.36%)
Jul 05, 2019 10.26 10.26 10.26 0 +0.09(+0.88%)
Jul 03, 2019 10.17 10.17 10.17 10.17 100 +0.00(+0.00%)
Jul 02, 2019 10.00 10.17 10.00 10.17 800 -0.02(-0.20%)
Jun 28, 2019 10.19 10.19 10.19 0 +0.09(+0.89%)
Jun 27, 2019 10.24 10.25 10.10 10.10 1,823 -0.12(-1.17%)
Jun 26, 2019 10.11 10.23 10.10 10.22 2,882 -0.01(-0.10%)
Jun 24, 2019 10.23 10.23 10.23 0 -0.04(-0.39%)
Jun 21, 2019 10.28 10.28 10.24 10.27 7,700 +0.00(+0.00%)
Jun 20, 2019 10.25 10.33 10.20 10.27 39,295 +0.05(+0.49%)
Jun 19, 2019 10.20 10.22 10.20 10.22 1,051 -0.03(-0.29%)
Jun 18, 2019 10.21 10.25 10.21 10.25 35,903 +0.08(+0.79%)
Jun 17, 2019 10.12 10.23 10.12 10.17 1,245,843 +0.05(+0.49%)
Jun 14, 2019 10.09 10.12 10.08 10.12 13,500 +0.07(+0.70%)
Jun 13, 2019 10.05 10.06 10.05 10.05 501,880 +0.01(+0.10%)
Jun 12, 2019 10.04 10.06 10.04 10.04 559,251 -0.02(-0.20%)
Jun 11, 2019 10.04 10.06 10.03 10.06 11,102 +0.01(+0.10%)
Jun 10, 2019 10.05 10.05 10.05 10.05 13 +0.00(+0.00%)
Jun 07, 2019 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Jun 06, 2019 10.05 10.05 10.05 10.05 2,749 +0.00(+0.00%)
Jun 05, 2019 10.06 10.06 10.04 10.05 33,098 +0.01(+0.10%)
Jun 04, 2019 10.09 10.09 10.03 10.04 555,276 -0.02(-0.20%)
Jun 03, 2019 10.06 10.06 35 +0.00(+0.00%)
May 31, 2019 10.06 10.06 10.06 10.06 400 +0.03(+0.30%)
May 29, 2019 10.03 10.03 10.03 0 -0.00(-0.00%)
May 28, 2019 10.03 10.03 10.03 10.03 300 +0.00(+0.00%)
May 24, 2019 10.04 10.04 10.03 10.03 53,300 +0.00(+0.00%)
May 22, 2019 10.03 10.03 10.03 0 -0.02(-0.20%)
May 21, 2019 10.05 10.05 20 +0.00(+0.00%)
May 20, 2019 10.02 10.05 10.02 10.05 6,820 +0.01(+0.15%)
May 17, 2019 10.05 10.05 10.04 10.04 101,100 -0.01(-0.12%)
May 16, 2019 10.04 10.05 10.04 10.05 1,447 +0.01(+0.07%)
May 15, 2019 10.03 10.04 10.03 10.04 101,136 +0.01(+0.10%)
May 14, 2019 10.03 10.03 10.01 10.03 85,770 +0.02(+0.20%)
May 13, 2019 10.02 10.02 10.00 10.01 177,289 -0.02(-0.20%)
May 10, 2019 10.05 10.05 10.01 10.03 100,500 +0.01(+0.15%)
May 09, 2019 10.01 10.03 10.01 10.02 334,424 +0.02(+0.15%)
May 08, 2019 10.00 10.00 10.00 10.00 200 -0.01(-0.10%)
May 07, 2019 10.01 10.01 10.01 10.01 1,000 -0.02(-0.22%)
May 02, 2019 10.03 10.03 10.03 0 +0.03(+0.32%)
May 01, 2019 9.960 10.00 9.960 10.00 1,701 +0.00(+0.00%)
Apr 30, 2019 10.03 10.05 10.00 10.00 1,398 +0.04(+0.40%)
Apr 29, 2019 9.960 9.960 9.960 9.960 601 -0.06(-0.60%)
Apr 26, 2019 10.02 10.02 10.02 10.02 100 -0.01(-0.10%)
Apr 24, 2019 10.03 10.03 10.03 0 +0.02(+0.20%)
Apr 23, 2019 10.01 10.01 10.00 10.01 312,408 +0.04(+0.40%)
Apr 22, 2019 9.970 9.970 9.970 9.970 509 +0.04(+0.40%)
Apr 18, 2019 10.02 10.02 9.930 9.930 1,800 -0.06(-0.60%)
Apr 17, 2019 9.990 9.990 9.990 9.990 114 +0.01(+0.10%)
Apr 16, 2019 9.930 10.03 9.930 9.980 1,049 +0.00(+0.00%)
Apr 15, 2019 10.03 10.03 9.980 9.980 1,149 -0.05(-0.50%)
Apr 12, 2019 9.990 10.03 9.930 10.03 1,867,400 +0.05(+0.50%)
Apr 11, 2019 9.924 9.980 9.924 9.980 7,584 +0.01(+0.10%)
Apr 10, 2019 9.970 9.990 9.970 9.970 206,693 -0.02(-0.20%)
Apr 09, 2019 9.990 9.990 9.990 9.990 111 +0.00(+0.00%)
Apr 08, 2019 9.990 9.990 9.990 9.990 113 +0.05(+0.50%)
Apr 05, 2019 9.970 9.970 9.940 9.940 17,500 -0.02(-0.20%)
Apr 04, 2019 9.960 9.960 69 +0.00(+0.00%)
Apr 03, 2019 9.990 9.990 9.960 9.960 55,012 -0.03(-0.30%)
Apr 02, 2019 9.990 9.990 9.950 9.990 27,227 +0.00(+0.00%)
Apr 01, 2019 9.940 9.990 9.940 9.990 309,258 +0.04(+0.40%)
Mar 29, 2019 9.950 9.950 9.950 9.950 2,000 +0.01(+0.10%)
Mar 28, 2019 9.940 9.940 9.940 9.940 50,000 +0.00(+0.00%)
Mar 27, 2019 9.950 9.950 9.920 9.940 69,756 +0.01(+0.10%)
Mar 26, 2019 9.970 9.970 9.920 9.930 20,604 +0.00(+0.00%)
Mar 25, 2019 9.920 9.940 9.920 9.930 76,244 -0.03(-0.30%)
Mar 21, 2019 9.960 9.960 9.960 0 +0.02(+0.17%)
Mar 20, 2019 9.930 9.943 9.930 9.943 124,118 +0.04(+0.43%)
Mar 19, 2019 9.940 9.940 9.900 9.900 33,290 +0.00(+0.00%)
Mar 18, 2019 9.920 9.940 9.880 9.900 116,711 +0.01(+0.10%)
Mar 15, 2019 9.930 9.930 9.890 9.890 1,700 -0.01(-0.10%)
Mar 14, 2019 9.970 9.970 9.890 9.900 5,970 -0.07(-0.70%)
Mar 13, 2019 9.970 9.970 9.970 9.970 200 +0.02(+0.20%)
Mar 12, 2019 9.930 9.960 9.930 9.950 13,402 +0.03(+0.30%)
Mar 11, 2019 9.900 9.955 9.890 9.920 441,140 +0.07(+0.71%)
Mar 07, 2019 9.850 9.850 9.850 0 +0.03(+0.31%)
Mar 06, 2019 9.820 9.820 9.820 9.820 500 -0.05(-0.51%)
Mar 04, 2019 9.870 9.870 9.870 0 +0.00(+0.00%)
Mar 01, 2019 9.790 9.870 9.790 9.870 400 +0.01(+0.10%)
Feb 28, 2019 9.860 9.860 9.860 9.860 6 +0.00(+0.00%)
Feb 27, 2019 9.820 9.860 9.820 9.860 2,900 +0.00(+0.00%)
Feb 26, 2019 9.860 9.860 9.860 9.860 54 +0.00(+0.00%)
Feb 25, 2019 9.900 9.900 9.830 9.860 5,600 +0.00(+0.00%)
Feb 22, 2019 9.870 9.890 9.860 9.860 2,900 +0.01(+0.10%)
Feb 21, 2019 9.850 9.850 9.850 9.850 7,377 +0.00(+0.00%)
Feb 20, 2019 9.820 9.850 9.809 9.850 15,530 +0.04(+0.41%)
Feb 19, 2019 9.860 9.860 9.810 9.810 1,110 +0.01(+0.10%)
Feb 15, 2019 9.850 9.860 9.800 9.800 33,400 -0.04(-0.41%)
Feb 14, 2019 9.820 9.840 9.820 9.840 17,288 +0.04(+0.40%)
Feb 13, 2019 9.800 9.800 9.800 9.800 450 -0.01(-0.10%)
Feb 12, 2019 9.790 9.820 9.790 9.810 55,060 +0.02(+0.20%)
Feb 11, 2019 9.820 9.820 9.790 9.790 71,817 -0.03(-0.31%)
Feb 08, 2019 9.820 9.820 9.810 9.820 2,100 +0.00(+0.00%)
Feb 06, 2019 9.820 9.820 9.820 0 +0.05(+0.51%)
Feb 05, 2019 9.720 9.770 9.720 9.770 50,304 +0.00(+0.00%)
Feb 04, 2019 9.770 9.770 9.770 9.770 5,000 +0.00(+0.00%)
Feb 01, 2019 9.760 9.780 9.760 9.770 25,300 +0.00(+0.05%)
Jan 31, 2019 9.760 9.780 9.750 9.765 15,256 +0.01(+0.05%)
Jan 30, 2019 9.780 9.790 9.760 9.760 256,098 +0.03(+0.31%)
Jan 29, 2019 9.730 9.730 9.730 9.730 105 -0.03(-0.32%)
Jan 28, 2019 9.761 9.761 9.761 9.761 225 +0.01(+0.12%)
Jan 25, 2019 9.790 9.800 9.750 9.750 261,300 -0.02(-0.20%)
Jan 24, 2019 9.730 9.770 9.720 9.770 135,700 +0.00(+0.00%)
Jan 22, 2019 9.770 9.770 9.770 0 +0.02(+0.21%)
Jan 18, 2019 9.730 9.750 9.700 9.750 163,500 +0.01(+0.10%)
Jan 17, 2019 9.700 9.740 9.700 9.740 209,543 +0.07(+0.72%)
Jan 16, 2019 9.720 9.720 9.670 9.670 251,459 -0.04(-0.41%)
Jan 15, 2019 9.700 9.720 9.700 9.710 100,745 +0.03(+0.31%)
Jan 14, 2019 9.670 9.700 9.670 9.680 80,650 -0.03(-0.31%)
Jan 11, 2019 9.700 9.710 9.700 9.710 2,100 +0.01(+0.10%)
Jan 10, 2019 9.670 9.700 9.670 9.700 10,206 +0.02(+0.22%)
Jan 09, 2019 9.670 9.700 9.660 9.679 76,998 +0.01(+0.09%)
Jan 08, 2019 9.680 9.680 9.660 9.670 1,200,573 -0.01(-0.10%)
Jan 07, 2019 9.680 9.680 9.680 9.680 3,131 +0.03(+0.31%)
Jan 04, 2019 9.650 9.650 9.650 9.650 100 +0.00(+0.00%)
Jan 03, 2019 9.650 9.650 9.650 9.650 143 +0.00(+0.00%)
Jan 02, 2019 9.650 9.650 9.650 9.650 66 +0.00(+0.00%)
Dec 31, 2018 9.650 9.650 9.650 9.650 66 +0.00(+0.00%)
Dec 28, 2018 9.680 9.680 9.650 9.650 200 +0.00(+0.00%)
Dec 27, 2018 9.650 9.650 9.650 9.650 240 -0.03(-0.31%)
Dec 26, 2018 9.680 9.680 9.660 9.680 1,419 +0.03(+0.31%)
Dec 24, 2018 9.650 9.650 9.650 9.650 200 +0.00(+0.00%)
Dec 21, 2018 9.650 9.680 9.650 9.650 160,300 +0.00(+0.00%)
Dec 20, 2018 9.650 9.650 9.650 9.650 100 -0.02(-0.21%)
Dec 19, 2018 9.660 9.670 9.660 9.670 1,100 +0.02(+0.21%)
Dec 18, 2018 9.650 9.670 9.650 9.650 310,532 -0.04(-0.46%)
Dec 17, 2018 9.650 9.695 9.650 9.695 1,309 +0.04(+0.47%)
Dec 14, 2018 9.650 9.650 9.650 9.650 100 +0.00(+0.00%)
Dec 13, 2018 9.660 9.720 9.650 9.650 4,400 -0.01(-0.10%)
Dec 12, 2018 9.640 9.660 9.640 9.660 51,401 +0.01(+0.10%)
Dec 11, 2018 9.650 9.650 9.650 9.650 66,090 -0.01(-0.10%)
Dec 10, 2018 9.660 9.660 9.660 9.660 100,098 -0.03(-0.31%)
Dec 06, 2018 9.690 9.690 9.690 0 +0.04(+0.41%)
Dec 04, 2018 9.690 9.700 9.650 9.650 5,600 +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.