Far Peak Acquisition Corp Cl A (NY: FPAC )

9.990 USD +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.990 9.990 9.940 9.950 271,181 -0.03(-0.30%)
Jun 29, 2021 9.980 9.997 9.970 9.980 181,859 +0.01(+0.10%)
Jun 28, 2021 10.00 10.00 9.960 9.970 222,606 -0.01(-0.10%)
Jun 25, 2021 10.00 10.00 9.970 9.980 461,595 -0.02(-0.20%)
Jun 24, 2021 9.970 10.01 9.969 10.00 2,522,202 +0.08(+0.81%)
Jun 23, 2021 9.740 10.25 9.730 9.920 4,148,621 +0.20(+2.06%)
Jun 22, 2021 9.700 9.740 9.700 9.720 118,451 +0.02(+0.21%)
Jun 21, 2021 9.720 9.720 9.700 9.700 34,700 -0.02(-0.21%)
Jun 18, 2021 9.750 9.750 9.700 9.720 759,977 +0.01(+0.10%)
Jun 17, 2021 9.720 9.720 9.710 9.710 41,602 +0.00(+0.00%)
Jun 16, 2021 9.720 9.730 9.700 9.710 46,401 -0.02(-0.21%)
Jun 15, 2021 9.770 9.770 9.725 9.730 134,764 -0.05(-0.51%)
Jun 14, 2021 9.770 9.807 9.770 9.780 42,431 +0.00(+0.00%)
Jun 11, 2021 9.780 9.830 9.772 9.780 163,380 -0.02(-0.20%)
Jun 10, 2021 9.800 9.832 9.770 9.800 99,927 +0.01(+0.10%)
Jun 09, 2021 9.760 9.805 9.750 9.790 201,992 +0.04(+0.41%)
Jun 08, 2021 9.750 9.760 9.710 9.750 50,915 +0.02(+0.21%)
Jun 07, 2021 9.690 9.751 9.690 9.730 126,060 +0.04(+0.41%)
Jun 04, 2021 9.710 9.725 9.690 9.690 63,183 -0.05(-0.51%)
Jun 03, 2021 9.700 9.740 9.700 9.740 344,715 +0.01(+0.10%)
Jun 02, 2021 9.760 9.778 9.700 9.730 194,035 -0.03(-0.31%)
Jun 01, 2021 9.800 9.800 9.721 9.760 275,331 -0.01(-0.10%)
May 28, 2021 9.720 9.770 9.700 9.770 99,293 +0.05(+0.51%)
May 27, 2021 9.730 9.730 9.698 9.720 68,299 +0.00(+0.00%)
May 26, 2021 9.700 9.730 9.700 9.720 162,174 +0.03(+0.31%)
May 25, 2021 9.710 9.720 9.690 9.690 113,200 -0.01(-0.10%)
May 24, 2021 9.690 9.750 9.690 9.700 101,239 -0.01(-0.10%)
May 21, 2021 9.710 9.730 9.700 9.710 101,199 -0.02(-0.21%)
May 20, 2021 9.750 9.753 9.720 9.730 59,297 -0.01(-0.10%)
May 19, 2021 9.750 9.760 9.730 9.740 70,798 -0.04(-0.41%)
May 18, 2021 9.760 9.805 9.750 9.780 60,555 +0.03(+0.31%)
May 17, 2021 9.760 9.810 9.750 9.750 126,617 -0.01(-0.10%)
May 14, 2021 9.750 9.800 9.750 9.760 92,687 +0.00(+0.00%)
May 13, 2021 9.790 9.820 9.760 9.760 127,891 -0.05(-0.51%)
May 12, 2021 9.820 9.845 9.800 9.810 126,276 -0.04(-0.41%)
May 11, 2021 9.800 9.910 9.790 9.850 319,885 +0.01(+0.10%)
May 10, 2021 9.890 9.890 9.840 9.840 131,967 -0.08(-0.81%)
May 07, 2021 9.900 9.920 9.830 9.920 220,461 +0.02(+0.20%)
May 06, 2021 9.870 9.930 9.870 9.900 137,233 +0.00(+0.00%)
May 05, 2021 9.900 9.940 9.890 9.900 382,180 -0.04(-0.40%)
May 04, 2021 9.860 9.940 9.830 9.940 143,688 +0.02(+0.20%)
May 03, 2021 9.870 9.920 9.850 9.920 172,929 +0.01(+0.10%)
Apr 30, 2021 9.910 9.950 9.800 9.910 305,800 +0.01(+0.10%)
Apr 29, 2021 9.930 9.940 9.890 9.900 42,328 -0.05(-0.50%)
Apr 28, 2021 9.900 9.960 9.870 9.950 218,888 +0.05(+0.51%)
Apr 27, 2021 9.850 9.920 9.840 9.900 192,313 +0.03(+0.30%)
Apr 26, 2021 9.830 9.880 9.830 9.870 138,851 +0.05(+0.51%)
Apr 23, 2021 9.810 9.840 9.790 9.820 203,200 +0.00(+0.00%)
Apr 22, 2021 9.860 9.870 9.800 9.820 308,481 +0.02(+0.20%)
Apr 21, 2021 9.910 9.910 9.800 9.800 281,826 -0.13(-1.31%)
Apr 20, 2021 9.920 9.950 9.830 9.930 254,685 +0.02(+0.20%)
Apr 19, 2021 9.830 9.920 9.810 9.910 277,979 +0.01(+0.10%)
Apr 16, 2021 9.900 9.900 9.830 9.900 217,100 -0.02(-0.20%)
Apr 15, 2021 9.930 9.940 9.890 9.920 228,785 -0.02(-0.20%)
Apr 14, 2021 9.900 9.940 9.885 9.940 120,595 +0.04(+0.40%)
Apr 13, 2021 9.860 9.950 9.850 9.900 169,013 +0.00(+0.00%)
Apr 12, 2021 9.900 9.940 9.851 9.900 202,079 -0.04(-0.40%)
Apr 09, 2021 9.880 9.940 9.880 9.940 254,400 +0.06(+0.61%)
Apr 08, 2021 9.860 9.920 9.850 9.880 270,727 +0.00(+0.00%)
Apr 07, 2021 9.860 9.890 9.850 9.880 287,732 -0.01(-0.10%)
Apr 06, 2021 9.850 9.930 9.850 9.890 79,441 +0.00(+0.00%)
Apr 05, 2021 9.820 9.900 9.810 9.890 103,612 +0.02(+0.20%)
Apr 01, 2021 9.770 9.890 9.740 9.870 174,000 +0.10(+1.02%)
Mar 31, 2021 9.730 9.790 9.700 9.770 179,761 +0.04(+0.41%)
Mar 30, 2021 9.750 9.820 9.700 9.730 134,058 -0.02(-0.21%)
Mar 29, 2021 9.820 9.825 9.730 9.750 212,740 -0.01(-0.10%)
Mar 26, 2021 9.730 9.810 9.680 9.760 291,300 +0.04(+0.41%)
Mar 25, 2021 9.710 9.800 9.660 9.720 359,949 -0.09(-0.92%)
Mar 24, 2021 9.800 9.900 9.700 9.810 408,768 -0.04(-0.41%)
Mar 23, 2021 9.960 9.980 9.790 9.850 285,393 -0.11(-1.10%)
Mar 22, 2021 9.960 10.00 9.940 9.960 180,948 -0.02(-0.20%)
Mar 19, 2021 9.960 9.990 9.940 9.980 258,600 +0.02(+0.20%)
Mar 18, 2021 9.970 10.00 9.940 9.960 217,940 -0.01(-0.10%)
Mar 17, 2021 9.940 10.01 9.920 9.970 361,990 -0.02(-0.20%)
Mar 16, 2021 10.02 10.02 9.920 9.990 308,185 +0.01(+0.10%)
Mar 15, 2021 10.07 10.08 9.970 9.980 461,887 -0.10(-0.99%)
Mar 12, 2021 10.00 10.16 9.980 10.08 222,700 +0.01(+0.10%)
Mar 11, 2021 9.950 10.15 9.910 10.07 823,968 +0.12(+1.21%)
Mar 10, 2021 9.970 10.09 9.920 9.950 743,329 -0.01(-0.10%)
Mar 09, 2021 10.00 10.08 9.940 9.960 285,876 -0.02(-0.20%)
Mar 08, 2021 10.00 10.02 9.940 9.980 639,104 -0.03(-0.30%)
Mar 05, 2021 9.950 10.05 9.850 10.01 705,100 +0.04(+0.40%)
Mar 04, 2021 10.00 10.06 9.810 9.970 1,308,110 -0.03(-0.30%)
Mar 03, 2021 10.03 10.22 9.970 10.00 1,140,640 -0.03(-0.30%)
Mar 02, 2021 10.33 10.36 10.02 10.03 567,997 -0.15(-1.47%)
Mar 01, 2021 10.24 10.28 10.16 10.18 355,994 +0.05(+0.49%)
Feb 26, 2021 10.22 10.31 10.08 10.13 667,500 -0.12(-1.17%)
Feb 25, 2021 10.33 10.35 10.10 10.25 887,002 -0.11(-1.06%)
Feb 24, 2021 10.47 10.48 10.31 10.36 1,090,764 -0.14(-1.33%)
Feb 23, 2021 10.42 10.54 10.13 10.50 1,102,541 -0.05(-0.47%)
Feb 22, 2021 10.60 10.62 10.51 10.55 639,883 -0.09(-0.85%)
Feb 19, 2021 10.69 10.70 10.57 10.64 787,900 -0.02(-0.19%)
Feb 18, 2021 10.66 10.68 10.60 10.66 313,442 -0.02(-0.19%)
Feb 17, 2021 10.70 10.72 10.61 10.68 377,374 -0.03(-0.28%)
Feb 16, 2021 10.70 10.73 10.61 10.71 654,375 +0.08(+0.75%)
Feb 12, 2021 10.57 10.75 10.56 10.63 514,200 +0.08(+0.76%)
Feb 11, 2021 10.78 10.78 10.53 10.55 683,429 -0.15(-1.40%)
Feb 10, 2021 10.75 10.75 10.61 10.70 661,159 +0.00(+0.00%)
Feb 09, 2021 10.72 10.75 10.62 10.70 546,105 -0.02(-0.19%)
Feb 08, 2021 10.78 10.80 10.60 10.72 1,767,729 +0.14(+1.32%)
Feb 05, 2021 10.64 10.69 10.54 10.58 903,800 -0.01(-0.09%)
Feb 04, 2021 10.74 10.74 10.44 10.59 699,644 -0.08(-0.75%)
Feb 03, 2021 10.68 10.68 10.55 10.67 521,501 +0.12(+1.14%)
Feb 02, 2021 10.57 10.70 10.50 10.55 639,750 +0.07(+0.67%)
Feb 01, 2021 10.47 10.59 10.35 10.48 704,082 +0.06(+0.58%)
Jan 29, 2021 10.37 10.42 10.32 10.42 297,700 +0.05(+0.48%)
Jan 28, 2021 10.40 10.46 10.30 10.37 592,679 +0.02(+0.19%)
Jan 27, 2021 10.50 10.50 10.30 10.35 964,017 -0.30(-2.82%)
Jan 26, 2021 10.71 10.71 10.51 10.65 706,961 +0.00(+0.00%)
Jan 25, 2021 10.64 10.82 10.52 10.65 935,487 +0.20(+1.91%)
Jan 22, 2021 10.50 10.53 10.33 10.45 969,300 -0.01(-0.10%)
Jan 21, 2021 10.45 10.58 10.26 10.46 991,249 +0.08(+0.77%)
Jan 20, 2021 10.37 10.39 10.22 10.38 815,536 +0.10(+0.97%)
Jan 19, 2021 10.30 10.42 10.05 10.28 972,383 -0.41(-3.84%)
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%)
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.