Far Peak Acquisition Corp Cl A (NY: FPAC )

9.940 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2020 10.69 10.69 10.69 0 +0.20(+1.91%)
Aug 27, 2020 11.00 11.10 9.660 10.49 214,874 -1.06(-9.18%)
Aug 26, 2020 12.67 15.93 11.25 11.55 682,229 -0.45(-3.75%)
Aug 25, 2020 11.00 12.31 10.85 12.00 166,942 +1.35(+12.68%)
Aug 24, 2020 11.00 11.00 10.24 10.65 228,153 +0.82(+8.34%)
Aug 21, 2020 10.00 10.00 9.750 9.830 67,800 +0.05(+0.51%)
Aug 20, 2020 9.750 9.860 9.650 9.780 24,902 -0.03(-0.31%)
Aug 19, 2020 10.01 10.05 8.510 9.810 510,434 -0.45(-4.39%)
Aug 18, 2020 10.28 10.30 10.26 10.26 35,119 -0.02(-0.19%)
Aug 17, 2020 10.28 10.31 10.23 10.28 418,999 +0.00(+0.00%)
Aug 14, 2020 10.25 10.29 10.25 10.28 6,742,200 +0.00(+0.00%)
Aug 13, 2020 10.23 10.28 10.23 10.28 198,215 +0.01(+0.10%)
Aug 12, 2020 10.26 10.27 10.25 10.27 102,930 +0.01(+0.10%)
Aug 11, 2020 10.27 10.27 10.24 10.26 133,927 +0.02(+0.20%)
Aug 10, 2020 10.26 10.28 10.24 10.24 81,800 -0.01(-0.10%)
Aug 07, 2020 10.25 10.26 10.24 10.25 846,800 -0.01(-0.10%)
Aug 06, 2020 10.25 10.26 10.24 10.26 26,004 +0.00(+0.00%)
Aug 05, 2020 10.28 10.28 10.25 10.26 329,189 +0.00(+0.00%)
Aug 04, 2020 10.22 10.26 10.22 10.26 2,851,799 +0.03(+0.29%)
Aug 03, 2020 10.22 10.25 10.21 10.23 159,996 +0.00(+0.00%)
Jul 31, 2020 10.28 10.28 10.19 10.23 1,097,400 +0.03(+0.29%)
Jul 30, 2020 10.22 10.24 10.20 10.20 378,604 -0.03(-0.29%)
Jul 29, 2020 10.26 10.26 10.23 10.23 558,899 -0.02(-0.20%)
Jul 28, 2020 10.27 10.27 10.24 10.25 15,637 +0.01(+0.10%)
Jul 27, 2020 10.24 10.26 10.24 10.24 35,020 -0.01(-0.10%)
Jul 24, 2020 10.28 10.28 10.22 10.25 189,200 -0.02(-0.19%)
Jul 23, 2020 10.25 10.27 10.25 10.27 4,745 +0.00(+0.00%)
Jul 22, 2020 10.29 10.29 10.25 10.27 263,066 +0.00(+0.00%)
Jul 21, 2020 10.28 10.28 10.25 10.27 2,726,690 +0.01(+0.08%)
Jul 20, 2020 10.25 10.27 10.25 10.26 574,504 -0.06(-0.57%)
Jul 17, 2020 10.25 10.32 10.25 10.32 11,300 +0.06(+0.58%)
Jul 16, 2020 10.24 10.29 10.24 10.26 257,226 -0.02(-0.19%)
Jul 15, 2020 10.26 10.30 10.23 10.28 493,915 +0.02(+0.19%)
Jul 14, 2020 10.25 10.27 10.24 10.26 217,893 +0.04(+0.39%)
Jul 13, 2020 10.26 10.26 10.20 10.22 305,795 -0.04(-0.39%)
Jul 10, 2020 10.25 10.26 10.24 10.26 125,400 +0.02(+0.20%)
Jul 09, 2020 10.26 10.26 10.24 10.24 98,961 +0.01(+0.10%)
Jul 08, 2020 10.25 10.25 10.23 10.23 68,812 -0.01(-0.10%)
Jul 07, 2020 10.21 10.26 10.21 10.24 363,170 +0.01(+0.10%)
Jul 06, 2020 10.26 10.30 10.22 10.23 333,093 -0.01(-0.15%)
Jul 02, 2020 10.25 10.26 10.24 10.24 101,100 +0.00(+0.05%)
Jul 01, 2020 10.28 10.28 10.22 10.24 2,027,969 +0.00(+0.00%)
Jun 30, 2020 10.24 10.25 10.24 10.24 316,638 +0.00(+0.00%)
Jun 29, 2020 10.26 10.30 10.24 10.24 200,108 -0.02(-0.19%)
Jun 26, 2020 10.25 10.27 10.24 10.26 1,612,300 +0.01(+0.10%)
Jun 25, 2020 10.24 10.26 10.23 10.25 157,039 +0.02(+0.20%)
Jun 24, 2020 10.26 10.27 10.20 10.23 283,899 -0.03(-0.29%)
Jun 23, 2020 10.32 10.32 10.25 10.26 16,371 -0.02(-0.19%)
Jun 22, 2020 10.24 10.30 10.24 10.28 33,414 +0.03(+0.29%)
Jun 19, 2020 10.28 10.31 10.23 10.25 234,800 -0.01(-0.05%)
Jun 18, 2020 10.24 10.32 10.20 10.26 171,516 +0.02(+0.15%)
Jun 17, 2020 10.21 10.27 10.21 10.24 53,640 -0.02(-0.19%)
Jun 16, 2020 10.24 10.30 10.24 10.26 75,275 +0.02(+0.20%)
Jun 15, 2020 10.21 10.26 10.21 10.24 32,132 -0.01(-0.10%)
Jun 12, 2020 10.30 10.30 10.22 10.25 165,200 -0.01(-0.10%)
Jun 11, 2020 10.25 10.29 10.19 10.26 1,562,422 -0.03(-0.29%)
Jun 10, 2020 10.35 10.35 10.26 10.29 129,172 +0.03(+0.29%)
Jun 09, 2020 10.27 10.31 10.26 10.26 484,432 -0.04(-0.39%)
Jun 08, 2020 10.29 10.31 10.26 10.30 1,124,366 +0.04(+0.39%)
Jun 05, 2020 10.29 10.29 10.25 10.26 967,200 -0.02(-0.19%)
Jun 04, 2020 10.28 10.28 10.26 10.28 18,656 +0.00(+0.00%)
Jun 03, 2020 10.28 10.28 10.26 10.28 147,134 +0.00(+0.00%)
Jun 02, 2020 10.25 10.29 10.25 10.28 1,614,521 +0.03(+0.29%)
Jun 01, 2020 10.28 10.28 10.25 10.25 15,282 -0.03(-0.29%)
May 29, 2020 10.22 10.30 10.22 10.28 1,332,700 +0.03(+0.29%)
May 28, 2020 10.30 10.31 10.23 10.25 64,593 -0.02(-0.19%)
May 27, 2020 10.29 10.34 10.25 10.27 1,376,538 +0.04(+0.39%)
May 26, 2020 10.22 10.24 10.22 10.23 4,754 -0.01(-0.10%)
May 22, 2020 10.25 10.25 10.22 10.24 366,700 +0.01(+0.10%)
May 21, 2020 10.23 10.23 10.22 10.23 3,454,376 +0.02(+0.20%)
May 20, 2020 10.21 10.23 10.19 10.21 590,941 +0.02(+0.20%)
May 19, 2020 10.19 10.23 10.18 10.19 399,998 +0.02(+0.20%)
May 18, 2020 10.19 10.19 10.17 10.17 311,017 -0.01(-0.10%)
May 15, 2020 10.16 10.19 10.16 10.18 108,500 +0.02(+0.20%)
May 14, 2020 10.16 10.19 10.16 10.16 45,556 +0.00(+0.00%)
May 13, 2020 10.11 10.21 10.11 10.16 576,197 -0.01(-0.10%)
May 12, 2020 10.21 10.21 10.15 10.17 779,325 +0.00(+0.00%)
May 11, 2020 10.22 10.22 10.17 10.17 566,700 +0.00(+0.00%)
May 08, 2020 10.17 10.20 10.16 10.17 2,211,900 -0.01(-0.10%)
May 07, 2020 10.18 10.23 10.17 10.18 5,198,801 -0.01(-0.10%)
May 06, 2020 10.31 10.31 10.17 10.19 5,887 -0.04(-0.39%)
May 05, 2020 10.30 10.30 10.17 10.23 76,663 +0.05(+0.49%)
May 04, 2020 10.22 10.22 10.16 10.18 329,144 +0.02(+0.20%)
May 01, 2020 10.16 10.23 10.08 10.16 1,122,100 -0.03(-0.29%)
Apr 30, 2020 10.17 10.28 10.13 10.19 1,022,049 +0.03(+0.30%)
Apr 29, 2020 10.17 10.29 10.16 10.16 208,812 -0.01(-0.10%)
Apr 28, 2020 10.25 10.25 10.17 10.17 7,503 -0.02(-0.20%)
Apr 27, 2020 10.19 10.19 10.17 10.19 365,190 +0.02(+0.20%)
Apr 24, 2020 10.16 10.19 10.16 10.17 154,900 -0.02(-0.20%)
Apr 23, 2020 10.28 10.28 10.16 10.19 72,856 -0.01(-0.10%)
Apr 22, 2020 10.31 10.31 10.17 10.20 564,231 +0.01(+0.10%)
Apr 21, 2020 10.16 10.28 10.16 10.19 112,677 +0.00(+0.00%)
Apr 20, 2020 10.16 10.29 10.16 10.19 13,372 +0.00(+0.00%)
Apr 17, 2020 10.36 10.36 10.16 10.19 8,900 +0.03(+0.30%)
Apr 16, 2020 10.24 10.24 10.15 10.16 297,771 -0.04(-0.39%)
Apr 15, 2020 10.12 10.22 10.12 10.20 28,155 +0.04(+0.39%)
Apr 14, 2020 10.28 10.28 10.15 10.16 81,457 -0.04(-0.39%)
Apr 13, 2020 10.14 10.21 10.14 10.20 61,399 +0.03(+0.29%)
Apr 09, 2020 10.25 10.25 10.15 10.17 1,700 +0.01(+0.10%)
Apr 08, 2020 10.14 10.22 10.13 10.16 459,560 -0.03(-0.29%)
Apr 07, 2020 10.17 10.22 10.11 10.19 2,191,522 +0.06(+0.59%)
Apr 06, 2020 10.13 10.28 10.11 10.13 53,663 -0.04(-0.39%)
Apr 03, 2020 10.15 10.17 10.07 10.17 204,900 +0.04(+0.39%)
Apr 02, 2020 10.08 10.13 10.05 10.13 470,503 +0.01(+0.10%)
Apr 01, 2020 10.05 10.15 10.05 10.12 1,212,881 +0.00(+0.00%)
Mar 31, 2020 10.14 10.14 10.10 10.12 206,566 -0.01(-0.10%)
Mar 30, 2020 10.05 10.14 10.05 10.13 477,734 +0.07(+0.70%)
Mar 27, 2020 9.980 10.11 9.980 10.06 84,900 +0.02(+0.20%)
Mar 26, 2020 10.03 10.12 9.970 10.04 650,400 +0.01(+0.10%)
Mar 25, 2020 9.990 10.05 9.900 10.03 1,130,634 +0.05(+0.50%)
Mar 24, 2020 9.920 10.16 9.920 9.980 26,537 +0.06(+0.60%)
Mar 23, 2020 9.930 9.930 9.900 9.920 406,400 -0.03(-0.30%)
Mar 20, 2020 9.920 10.00 9.880 9.950 1,168,300 +0.01(+0.10%)
Mar 19, 2020 9.860 10.00 9.860 9.940 839,629 +0.05(+0.51%)
Mar 18, 2020 10.00 10.00 9.860 9.890 1,443,722 -0.13(-1.30%)
Mar 17, 2020 10.07 10.09 9.930 10.02 2,938,177 -0.05(-0.50%)
Mar 16, 2020 10.00 10.15 10.00 10.07 398,043 -0.11(-1.08%)
Mar 13, 2020 10.15 10.25 10.14 10.18 497,100 +0.03(+0.30%)
Mar 12, 2020 10.20 10.24 10.08 10.15 689,907 -0.12(-1.17%)
Mar 11, 2020 10.34 10.34 10.23 10.27 6,614,920 -0.05(-0.48%)
Mar 10, 2020 10.39 10.41 10.32 10.32 925,755 -0.03(-0.29%)
Mar 09, 2020 10.28 10.39 10.28 10.35 947,384 -0.05(-0.48%)
Mar 06, 2020 10.42 10.45 10.36 10.40 2,878,400 -0.03(-0.29%)
Mar 05, 2020 10.44 10.53 10.43 10.43 1,804,608 -0.01(-0.10%)
Mar 04, 2020 10.54 10.58 10.42 10.44 1,373,884 -0.01(-0.10%)
Mar 03, 2020 10.59 10.59 10.43 10.45 74,745 -0.04(-0.38%)
Mar 02, 2020 10.50 10.52 10.42 10.49 468,595 -0.03(-0.29%)
Feb 28, 2020 10.41 10.55 10.40 10.52 1,205,500 +0.05(+0.48%)
Feb 27, 2020 10.41 10.50 10.41 10.47 955,945 +0.06(+0.58%)
Feb 26, 2020 10.45 10.52 10.41 10.41 513,550 -0.04(-0.38%)
Feb 25, 2020 10.46 10.49 10.40 10.45 1,857,030 -0.04(-0.38%)
Feb 24, 2020 10.50 10.55 10.41 10.49 2,642,048 -0.06(-0.57%)
Feb 21, 2020 10.55 10.69 10.55 10.55 209,300 -0.01(-0.09%)
Feb 20, 2020 10.62 10.69 10.55 10.56 464,141 -0.08(-0.75%)
Feb 19, 2020 10.80 10.87 10.61 10.64 589,267 -0.13(-1.21%)
Feb 18, 2020 10.74 10.80 10.60 10.77 557,505 +0.00(+0.00%)
Feb 14, 2020 10.75 10.84 10.73 10.77 1,615,700 +0.06(+0.56%)
Feb 13, 2020 10.77 10.80 10.70 10.71 1,064,294 -0.09(-0.83%)
Feb 12, 2020 10.67 10.83 10.65 10.80 2,750,117 +0.15(+1.41%)
Feb 11, 2020 10.65 10.70 10.61 10.65 2,016,233 +0.04(+0.38%)
Feb 10, 2020 10.71 10.71 10.56 10.61 2,279,412 -0.04(-0.38%)
Feb 07, 2020 10.80 10.80 10.58 10.65 322,600 -0.12(-1.11%)
Feb 06, 2020 10.80 10.93 10.70 10.77 1,571,519 -0.01(-0.09%)
Feb 05, 2020 10.75 10.80 10.70 10.78 1,393,912 +0.12(+1.13%)
Feb 04, 2020 10.65 10.72 10.57 10.66 478,223 +0.03(+0.28%)
Feb 03, 2020 10.71 10.73 10.57 10.63 59,984 +0.01(+0.09%)
Jan 31, 2020 10.66 10.74 10.50 10.62 708,700 -0.10(-0.93%)
Jan 30, 2020 10.80 10.80 10.66 10.72 1,415,728 -0.08(-0.74%)
Jan 29, 2020 10.80 10.85 10.69 10.80 2,499,488 +0.00(+0.00%)
Jan 28, 2020 10.65 10.83 10.65 10.80 542,887 +0.15(+1.41%)
Jan 27, 2020 10.60 10.65 10.48 10.65 1,593,287 +0.04(+0.38%)
Jan 24, 2020 10.75 10.75 10.50 10.61 2,105,900 -0.04(-0.38%)
Jan 23, 2020 10.87 10.92 10.60 10.65 2,070,754 -0.20(-1.84%)
Jan 22, 2020 10.86 10.98 10.80 10.85 560,850 +0.00(+0.00%)
Jan 21, 2020 11.14 11.17 10.80 10.85 2,862,064 -0.39(-3.47%)
Jan 17, 2020 11.50 11.75 11.17 11.24 1,562,700 -0.06(-0.53%)
Jan 16, 2020 10.85 11.50 10.85 11.30 20,539,675 +0.73(+6.91%)
Jan 15, 2020 10.57 10.57 10.57 10.57 120 +0.00(+0.00%)
Jan 14, 2020 10.58 10.60 10.50 10.57 14,150 -0.01(-0.09%)
Jan 13, 2020 10.43 10.60 10.43 10.58 416,906 +0.15(+1.44%)
Jan 10, 2020 10.43 10.43 10.43 10.43 2,800 +0.01(+0.10%)
Jan 09, 2020 10.40 10.42 10.38 10.42 43,619 +0.02(+0.19%)
Jan 08, 2020 10.40 10.40 10.40 10.40 2,149 +0.03(+0.29%)
Jan 07, 2020 10.33 10.37 10.33 10.37 498,817 +0.04(+0.39%)
Jan 06, 2020 10.33 10.34 10.33 10.33 96,476 +0.00(+0.00%)
Jan 03, 2020 10.32 10.33 10.32 10.33 3,500 +0.00(+0.04%)
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.