Far Peak Acquisition Corp Cl A (NY: FPAC )

10.18 USD +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.