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
)
10.14
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 11:58 AM EST, Feb 2, 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 (%)
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%)
Sep 01, 2021
9.920
9.920
9.890
9.910
112,832
-0.01(-0.10%)
Aug 31, 2021
9.930
9.930
9.900
9.920
97,742
+0.01(+0.10%)
Aug 30, 2021
9.930
9.930
9.910
9.910
79,567
+0.00(+0.00%)
Aug 27, 2021
9.930
9.930
9.910
9.910
63,292
-0.02(-0.20%)
Aug 26, 2021
9.940
9.940
9.908
9.930
49,341
+0.00(+0.00%)
Aug 25, 2021
9.860
9.930
9.860
9.930
470,023
+0.03(+0.30%)
Aug 24, 2021
9.890
9.930
9.860
9.900
154,447
-0.03(-0.30%)
Aug 23, 2021
9.910
9.930
9.860
9.930
359,460
+0.01(+0.10%)
Aug 20, 2021
9.880
9.920
9.870
9.920
296,301
+0.01(+0.10%)
Aug 19, 2021
9.930
9.930
9.880
9.910
387,831
-0.02(-0.20%)
Aug 18, 2021
9.920
9.930
9.880
9.930
207,014
+0.03(+0.30%)
Aug 17, 2021
9.920
9.920
9.890
9.900
447,886
-0.01(-0.10%)
Aug 16, 2021
9.940
9.950
9.900
9.910
488,183
+0.00(+0.00%)
Aug 13, 2021
9.910
9.930
9.910
9.910
58,030
+0.00(+0.00%)
Aug 12, 2021
9.940
9.940
9.910
9.910
190,047
-0.01(-0.10%)
Aug 11, 2021
9.930
9.930
9.900
9.920
53,857
+0.00(+0.00%)
Aug 10, 2021
9.990
9.990
9.890
9.920
162,494
-0.02(-0.20%)
Aug 09, 2021
9.890
9.969
9.890
9.940
834,206
+0.01(+0.10%)
Aug 06, 2021
9.930
9.940
9.891
9.930
356,853
+0.02(+0.20%)
Aug 05, 2021
9.900
9.930
9.870
9.910
239,078
+0.01(+0.10%)
Aug 04, 2021
9.870
9.910
9.860
9.900
268,030
+0.01(+0.10%)
Aug 03, 2021
9.900
9.920
9.860
9.890
227,104
-0.02(-0.20%)
Aug 02, 2021
9.960
9.960
9.900
9.910
163,113
-0.03(-0.30%)
Jul 30, 2021
9.930
9.950
9.910
9.940
298,699
+0.00(+0.00%)
Jul 29, 2021
9.950
9.978
9.923
9.940
356,985
+0.00(+0.00%)
Jul 28, 2021
10.00
10.00
9.940
9.940
826,648
-0.03(-0.30%)
Jul 27, 2021
10.00
10.00
9.950
9.970
396,661
-0.03(-0.30%)
Jul 26, 2021
9.960
10.03
9.960
10.00
1,007,166
+0.03(+0.30%)
Jul 23, 2021
9.950
9.970
9.950
9.970
533,379
+0.01(+0.10%)
Jul 22, 2021
9.950
9.970
9.950
9.960
141,178
-0.01(-0.10%)
Jul 21, 2021
9.980
9.980
9.930
9.970
504,004
+0.01(+0.10%)
Jul 20, 2021
9.940
9.980
9.930
9.960
467,130
-0.01(-0.10%)
Jul 19, 2021
9.950
9.980
9.920
9.970
552,711
+0.00(+0.00%)
Jul 16, 2021
10.00
10.00
9.950
9.970
882,198
-0.02(-0.20%)
Jul 15, 2021
10.02
10.02
9.970
9.990
708,918
-0.03(-0.30%)
Jul 14, 2021
10.01
10.03
10.01
10.02
757,910
+0.00(+0.00%)
Jul 13, 2021
10.10
10.10
9.980
10.02
1,158,568
-0.08(-0.79%)
Jul 12, 2021
10.17
10.23
10.04
10.10
5,750,729
-0.03(-0.30%)
Jul 09, 2021
10.31
10.44
10.10
10.13
19,932,356
+0.20(+2.01%)
Jul 08, 2021
9.900
9.950
9.850
9.930
224,569
+0.04(+0.40%)
Jul 07, 2021
9.910
9.950
9.880
9.890
332,309
-0.04(-0.40%)
Jul 06, 2021
9.910
9.955
9.895
9.930
303,134
-0.02(-0.20%)
Jul 02, 2021
9.980
9.980
9.920
9.950
279,353
-0.02(-0.20%)
Jul 01, 2021
9.950
9.970
9.900
9.970
90,908
+0.02(+0.20%)
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
10.24
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%)
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