Far Peak Acquisition Corp Cl A (NY: FPAC )

10.44 USD -0.03 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 10.30 10.44 10.25 10.44 731,264 -0.03(-0.29%)
Nov 24, 2021 10.50 10.54 10.31 10.47 437,943 -0.09(-0.85%)
Nov 23, 2021 10.58 10.58 10.33 10.56 453,257 +0.08(+0.76%)
Nov 22, 2021 10.69 10.70 10.30 10.48 1,112,128 -0.17(-1.60%)
Nov 19, 2021 10.68 10.71 10.50 10.65 715,999 -0.03(-0.28%)
Nov 18, 2021 10.97 10.97 10.65 10.68 999,866 -0.18(-1.66%)
Nov 17, 2021 10.91 10.92 10.63 10.86 1,314,747 +0.01(+0.09%)
Nov 16, 2021 10.91 10.97 10.72 10.85 686,286 -0.11(-1.00%)
Nov 15, 2021 10.84 11.00 10.65 10.96 1,359,349 +0.20(+1.86%)
Nov 12, 2021 10.70 10.83 10.57 10.76 760,893 +0.14(+1.32%)
Nov 11, 2021 10.68 10.68 10.48 10.62 421,439 +0.11(+1.05%)
Nov 10, 2021 10.67 10.51 537,785 -0.16(-1.50%)
Nov 09, 2021 10.83 10.87 10.46 10.67 921,429 -0.11(-1.02%)
Nov 08, 2021 10.80 10.85 10.69 10.78 852,950 +0.02(+0.19%)
Nov 05, 2021 10.81 10.90 10.51 10.76 1,242,322 +0.07(+0.65%)
Nov 04, 2021 10.93 10.94 10.48 10.69 1,711,406 -0.16(-1.47%)
Nov 03, 2021 11.02 11.02 10.67 10.85 1,637,569 -0.11(-1.00%)
Nov 02, 2021 10.90 11.02 10.76 10.96 1,961,796 +0.10(+0.92%)
Nov 01, 2021 11.00 10.73 10.50 10.86 2,237,026 -0.10(-0.91%)
Oct 29, 2021 10.55 11.01 10.46 10.96 2,966,708 +0.51(+4.88%)
Oct 28, 2021 10.53 10.85 10.37 10.45 2,556,986 +0.05(+0.48%)
Oct 27, 2021 10.60 10.67 10.33 10.40 3,685,363 -0.30(-2.80%)
Oct 26, 2021 11.27 10.70 11,170,215 +0.29(+2.79%)
Oct 25, 2021 10.22 10.50 10.10 10.41 3,781,348 +0.25(+2.46%)
Oct 22, 2021 10.17 10.25 10.15 10.16 2,131,261 +0.01(+0.10%)
Oct 21, 2021 10.10 10.23 10.06 10.15 4,213,927 +0.05(+0.50%)
Oct 20, 2021 9.990 10.19 9.970 10.10 6,276,620 +0.11(+1.10%)
Oct 19, 2021 10.00 10.00 9.965 9.990 418,594 +0.00(+0.00%)
Oct 18, 2021 10.00 10.00 9.970 9.990 517,610 +0.01(+0.10%)
Oct 15, 2021 9.980 10.00 9.960 9.980 796,039 +0.00(+0.00%)
Oct 14, 2021 10.00 10.00 9.955 9.980 140,574 -0.01(-0.10%)
Oct 13, 2021 9.960 10.00 9.960 9.990 98,429 +0.00(+0.00%)
Oct 12, 2021 10.00 10.00 9.980 9.990 790,253 -0.01(-0.10%)
Oct 11, 2021 9.990 10.00 9.966 10.00 478,902 +0.03(+0.30%)
Oct 08, 2021 10.00 10.00 9.960 9.970 88,992 -0.02(-0.20%)
Oct 07, 2021 10.00 10.00 9.990 9.990 112,777 +0.01(+0.10%)
Oct 06, 2021 9.980 9.990 9.960 9.980 190,363 +0.00(+0.00%)
Oct 05, 2021 9.960 9.981 9.960 9.980 39,767 -0.01(-0.10%)
Oct 04, 2021 9.990 10.01 9.960 9.990 250,731 +0.00(+0.00%)
Oct 01, 2021 9.990 9.990 9.933 9.990 286,538 +0.04(+0.40%)
Sep 30, 2021 9.980 9.990 9.950 9.950 139,709 -0.04(-0.40%)
Sep 29, 2021 9.980 10.00 9.935 9.990 193,466 +0.00(+0.00%)
Sep 28, 2021 9.990 10.00 9.970 9.990 508,648 +0.00(+0.00%)
Sep 27, 2021 9.990 9.995 9.975 9.990 653,436 +0.00(+0.00%)
Sep 24, 2021 9.970 9.990 9.950 9.990 112,685 +0.02(+0.20%)
Sep 23, 2021 9.980 9.990 9.960 9.970 131,775 +0.00(+0.00%)
Sep 22, 2021 9.960 9.980 9.940 9.970 64,688 +0.01(+0.10%)
Sep 21, 2021 9.940 9.965 9.940 9.960 420,621 +0.02(+0.20%)
Sep 20, 2021 9.970 9.990 9.930 9.940 218,048 -0.03(-0.30%)
Sep 17, 2021 9.930 9.970 9.930 9.970 81,533 +0.02(+0.20%)
Sep 16, 2021 9.930 9.950 9.920 9.950 25,903 +0.02(+0.20%)
Sep 15, 2021 9.970 9.970 9.910 9.930 137,905 -0.02(-0.20%)
Sep 14, 2021 9.990 9.990 9.940 9.950 122,863 -0.03(-0.30%)
Sep 13, 2021 9.980 10.02 9.980 9.980 288,875 -0.02(-0.20%)
Sep 10, 2021 10.00 10.00 9.975 10.00 214,920 -0.01(-0.10%)
Sep 09, 2021 10.01 10.02 9.980 10.01 445,944 +0.00(+0.00%)
Sep 08, 2021 9.920 10.03 9.900 10.01 2,193,978 +0.06(+0.60%)
Sep 07, 2021 10.00 10.00 9.910 9.950 334,336 -0.04(-0.40%)
Sep 03, 2021 9.920 9.990 9.920 9.990 693,965 +0.07(+0.71%)
Sep 02, 2021 9.920 9.940 9.910 9.920 92,654 +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.