Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Far Peak Acquisition Corp Cl A
(NY:
FPAC
)
10.15
+0.02 (+0.20%)
Official Closing Price
Updated: 7:00 PM EST, Jan 27, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
Your e-mail:
Friends e-mail:
Submit