MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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