MENU

Far Peak Acquisition Corp Cl A (NY: FPAC )

9.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 9.719 9.719 9.630 9.640 8,873 +0.02(+0.21%)
Nov 30, 2018 9.620 9.660 9.620 9.620 1,200 -0.03(-0.31%)
Nov 29, 2018 9.660 9.666 9.610 9.650 153,250 +0.00(+0.00%)
Nov 26, 2018 9.650 9.650 9.650 0 +0.03(+0.31%)
Nov 23, 2018 9.610 9.620 9.610 9.620 100,400 -0.02(-0.21%)
Nov 19, 2018 9.640 9.640 9.640 0 +0.00(+0.00%)
Nov 16, 2018 9.750 9.750 9.630 9.640 118,300 +0.01(+0.10%)
Nov 14, 2018 9.630 9.630 9.630 0 +0.00(+0.00%)
Nov 13, 2018 9.640 9.700 9.600 9.630 31,140 +0.00(+0.00%)
Nov 12, 2018 9.630 9.685 9.630 9.630 34,750 -0.01(-0.10%)
Nov 09, 2018 9.650 9.650 9.630 9.640 2,900 +0.00(+0.00%)
Nov 08, 2018 9.640 9.650 9.620 9.640 657,588 +0.03(+0.31%)
Nov 06, 2018 9.610 9.610 9.610 0 -0.04(-0.41%)
Nov 01, 2018 9.650 9.650 9.650 0 +0.02(+0.21%)
Oct 31, 2018 9.620 9.650 9.600 9.630 13,990 -0.02(-0.21%)
Oct 30, 2018 9.650 9.650 9.650 9.650 79 +0.00(+0.00%)
Oct 29, 2018 9.650 9.650 9.650 9.650 145 +0.00(+0.00%)
Oct 26, 2018 9.550 9.650 9.550 9.650 1,900 +0.01(+0.15%)
Oct 25, 2018 9.650 9.650 9.620 9.636 7,578 -0.00(-0.04%)
Oct 24, 2018 9.580 9.640 9.580 9.640 329 +0.03(+0.31%)
Oct 23, 2018 9.550 9.650 9.550 9.610 477 -0.04(-0.41%)
Oct 22, 2018 9.650 9.650 9.650 9.650 139 +0.00(+0.00%)
Oct 19, 2018 9.650 9.650 9.650 9.650 100 +0.00(+0.00%)
Oct 18, 2018 9.628 9.650 9.602 9.650 100,500 -0.01(-0.10%)
Oct 17, 2018 9.580 9.660 9.580 9.660 2,299 +0.01(+0.10%)
Oct 16, 2018 9.580 9.670 9.580 9.650 3,700 -0.01(-0.10%)
Oct 15, 2018 9.660 9.660 9.660 9.660 100 +0.04(+0.42%)
Oct 12, 2018 9.630 9.650 9.620 9.620 600 -0.03(-0.31%)
Oct 11, 2018 9.640 9.650 9.600 9.650 316,999 +0.00(+0.00%)
Oct 10, 2018 9.610 9.680 9.610 9.650 448,949 -0.05(-0.52%)
Oct 09, 2018 9.580 9.700 9.550 9.700 1,460 +0.01(+0.11%)
Oct 08, 2018 9.690 9.690 49 -0.00(-0.00%)
Oct 05, 2018 9.730 9.750 9.690 9.690 2,600 +0.01(+0.10%)
Oct 04, 2018 9.660 9.700 9.645 9.680 18,782 -0.02(-0.21%)
Oct 03, 2018 9.700 9.720 9.690 9.700 823,999 +0.00(+0.00%)
Oct 02, 2018 9.700 9.700 12 +0.00(+0.00%)
Oct 01, 2018 9.700 9.700 9.700 9.700 143 +0.07(+0.73%)
Sep 28, 2018 9.630 9.630 9.630 9.630 100 +0.03(+0.31%)
Sep 27, 2018 9.600 9.600 9.600 9.600 9,024 +0.00(+0.00%)
Sep 26, 2018 9.600 9.640 9.600 9.600 8,200 -0.01(-0.10%)
Sep 25, 2018 9.700 9.700 9.600 9.610 3,010 -0.02(-0.21%)
Sep 24, 2018 9.630 9.630 9.620 9.630 400 +0.03(+0.31%)
Sep 21, 2018 9.600 9.600 9.600 9.600 1,200 -0.06(-0.62%)
Sep 20, 2018 9.720 9.720 9.660 9.660 14,575 +0.06(+0.68%)
Sep 19, 2018 9.580 9.720 9.550 9.595 34,809 -0.05(-0.57%)
Sep 18, 2018 9.600 9.650 9.550 9.650 47,397 +0.00(+0.00%)
Sep 17, 2018 9.700 9.720 9.650 9.650 7,643 -0.01(-0.10%)
Sep 14, 2018 9.710 9.710 9.600 9.660 4,000 -0.06(-0.62%)
Sep 13, 2018 9.720 9.720 9.720 9.720 336 -0.00(-0.00%)
Sep 12, 2018 9.720 9.720 9.700 9.720 102,766 +0.01(+0.10%)
Sep 11, 2018 9.700 9.710 9.700 9.710 2,908 -0.02(-0.21%)
Sep 10, 2018 9.730 9.730 9.700 9.730 302,257 +0.03(+0.31%)
Sep 07, 2018 9.720 9.720 9.700 9.700 207,100 -0.01(-0.10%)
Sep 06, 2018 9.700 9.720 9.689 9.710 160,200 +0.01(+0.10%)
Sep 05, 2018 9.720 9.720 9.680 9.700 719,565 +0.01(+0.10%)
Sep 04, 2018 9.720 9.720 9.670 9.690 12,478 -0.01(-0.10%)
Aug 31, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 30, 2018 9.700 9.700 9.690 9.700 23,526 +0.00(+0.00%)
Aug 29, 2018 9.720 9.720 9.660 9.700 33,001 -0.02(-0.21%)
Aug 28, 2018 9.720 9.720 9.720 9.720 7,258 +0.00(+0.00%)
Aug 27, 2018 9.650 9.720 9.600 9.720 28,704 +0.05(+0.52%)
Aug 24, 2018 9.670 9.670 9.650 9.670 8,000 +0.00(+0.00%)
Aug 23, 2018 9.660 9.730 9.650 9.670 60,047 +0.01(+0.10%)
Aug 22, 2018 9.670 9.670 9.660 9.660 7,982 +0.01(+0.10%)
Aug 21, 2018 9.670 9.670 9.650 9.650 1,726 +0.00(+0.00%)
Aug 20, 2018 9.670 9.670 9.650 9.650 325 -0.02(-0.21%)
Aug 17, 2018 9.640 9.670 9.640 9.670 45,300 +0.06(+0.58%)
Aug 16, 2018 9.620 9.620 9.610 9.615 2,910 -0.02(-0.21%)
Aug 15, 2018 9.600 9.650 9.570 9.635 605,494 +0.02(+0.16%)
Aug 14, 2018 9.655 9.655 9.570 9.620 20,581 -0.01(-0.10%)
Aug 13, 2018 9.690 9.690 9.630 9.630 284,200 -0.06(-0.62%)
Aug 10, 2018 9.710 9.710 9.690 9.690 6,200 -0.01(-0.05%)
Aug 09, 2018 9.700 9.700 9.695 9.695 1,505 +0.01(+0.05%)
Aug 08, 2018 9.700 9.720 9.690 9.690 52,998 -0.03(-0.29%)
Aug 07, 2018 9.740 9.740 9.719 9.719 1,272 -0.01(-0.12%)
Aug 06, 2018 9.727 9.730 9.727 9.730 2,074 -0.01(-0.10%)
Aug 03, 2018 9.740 9.740 9.740 9.740 100 +0.00(+0.00%)
Aug 02, 2018 9.740 9.740 9.720 9.740 5,840 +0.00(+0.00%)
Aug 01, 2018 9.740 9.740 9.740 9.740 489 +0.04(+0.41%)
Jul 31, 2018 9.750 9.750 9.700 9.700 4,118 -0.04(-0.41%)
Jul 26, 2018 9.740 9.740 9.740 0 -0.02(-0.20%)
Jul 25, 2018 9.685 9.780 9.675 9.760 109,681 +0.06(+0.62%)
Jul 24, 2018 9.687 9.700 9.670 9.700 39,324 +0.03(+0.31%)
Jul 23, 2018 9.700 9.720 9.670 9.670 9,500 +0.00(+0.00%)
Jul 20, 2018 9.680 9.700 9.670 9.670 6,900 -0.01(-0.10%)
Jul 19, 2018 9.680 9.680 9.680 9.680 50,000 +0.00(+0.00%)
Jul 17, 2018 9.680 9.680 9.680 50 -0.01(-0.10%)
Jul 13, 2018 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 12, 2018 9.720 9.720 9.648 9.690 13,200 +0.06(+0.62%)
Jul 11, 2018 9.660 9.660 9.630 9.630 1,755,331 -0.05(-0.52%)
Jul 10, 2018 9.750 9.750 9.680 9.680 12,200 -0.07(-0.72%)
Jul 09, 2018 9.750 9.750 9.750 9.750 15,049 +0.00(+0.00%)
Jul 06, 2018 9.780 9.780 9.700 9.750 33,464 -0.04(-0.41%)
Jul 05, 2018 9.750 9.790 9.730 9.790 101,006 +0.04(+0.41%)
Jul 03, 2018 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 02, 2018 9.800 9.800 9.740 9.750 1,500 +0.00(+0.00%)
Jun 29, 2018 9.800 9.800 9.721 9.750 11,799 +0.01(+0.10%)
Jun 28, 2018 9.750 9.750 9.695 9.740 2,700 -0.00(-0.05%)
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.
TOP
Email a Story