MENU

Far Peak Acquisition Corp Cl A (NY: FPAC )

9.830 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.22 10.30 10.22 10.28 1,332,700 +0.03(+0.29%)
May 28, 2020 10.30 10.31 10.23 10.25 64,593 -0.02(-0.19%)
May 27, 2020 10.29 10.34 10.25 10.27 1,376,538 +0.04(+0.39%)
May 26, 2020 10.22 10.24 10.22 10.23 4,754 -0.01(-0.10%)
May 22, 2020 10.25 10.25 10.22 10.24 366,700 +0.01(+0.10%)
May 21, 2020 10.23 10.23 10.22 10.23 3,454,376 +0.02(+0.20%)
May 20, 2020 10.21 10.23 10.19 10.21 590,941 +0.02(+0.20%)
May 19, 2020 10.19 10.23 10.18 10.19 399,998 +0.02(+0.20%)
May 18, 2020 10.19 10.19 10.17 10.17 311,017 -0.01(-0.10%)
May 15, 2020 10.16 10.19 10.16 10.18 108,500 +0.02(+0.20%)
May 14, 2020 10.16 10.19 10.16 10.16 45,556 +0.00(+0.00%)
May 13, 2020 10.11 10.21 10.11 10.16 576,197 -0.01(-0.10%)
May 12, 2020 10.21 10.21 10.15 10.17 779,325 +0.00(+0.00%)
May 11, 2020 10.22 10.22 10.17 10.17 566,700 +0.00(+0.00%)
May 08, 2020 10.17 10.20 10.16 10.17 2,211,900 -0.01(-0.10%)
May 07, 2020 10.18 10.23 10.17 10.18 5,198,801 -0.01(-0.10%)
May 06, 2020 10.31 10.31 10.17 10.19 5,887 -0.04(-0.39%)
May 05, 2020 10.30 10.30 10.17 10.23 76,663 +0.05(+0.49%)
May 04, 2020 10.22 10.22 10.16 10.18 329,144 +0.02(+0.20%)
May 01, 2020 10.16 10.23 10.08 10.16 1,122,100 -0.03(-0.29%)
Apr 30, 2020 10.17 10.28 10.13 10.19 1,022,049 +0.03(+0.30%)
Apr 29, 2020 10.17 10.29 10.16 10.16 208,812 -0.01(-0.10%)
Apr 28, 2020 10.25 10.25 10.17 10.17 7,503 -0.02(-0.20%)
Apr 27, 2020 10.19 10.19 10.17 10.19 365,190 +0.02(+0.20%)
Apr 24, 2020 10.16 10.19 10.16 10.17 154,900 -0.02(-0.20%)
Apr 23, 2020 10.28 10.28 10.16 10.19 72,856 -0.01(-0.10%)
Apr 22, 2020 10.31 10.31 10.17 10.20 564,231 +0.01(+0.10%)
Apr 21, 2020 10.16 10.28 10.16 10.19 112,677 +0.00(+0.00%)
Apr 20, 2020 10.16 10.29 10.16 10.19 13,372 +0.00(+0.00%)
Apr 17, 2020 10.36 10.36 10.16 10.19 8,900 +0.03(+0.30%)
Apr 16, 2020 10.24 10.24 10.15 10.16 297,771 -0.04(-0.39%)
Apr 15, 2020 10.12 10.22 10.12 10.20 28,155 +0.04(+0.39%)
Apr 14, 2020 10.28 10.28 10.15 10.16 81,457 -0.04(-0.39%)
Apr 13, 2020 10.14 10.21 10.14 10.20 61,399 +0.03(+0.29%)
Apr 09, 2020 10.25 10.25 10.15 10.17 1,700 +0.01(+0.10%)
Apr 08, 2020 10.14 10.22 10.13 10.16 459,560 -0.03(-0.29%)
Apr 07, 2020 10.17 10.22 10.11 10.19 2,191,522 +0.06(+0.59%)
Apr 06, 2020 10.13 10.28 10.11 10.13 53,663 -0.04(-0.39%)
Apr 03, 2020 10.15 10.17 10.07 10.17 204,900 +0.04(+0.39%)
Apr 02, 2020 10.08 10.13 10.05 10.13 470,503 +0.01(+0.10%)
Apr 01, 2020 10.05 10.15 10.05 10.12 1,212,881 +0.00(+0.00%)
Mar 31, 2020 10.14 10.14 10.10 10.12 206,566 -0.01(-0.10%)
Mar 30, 2020 10.05 10.14 10.05 10.13 477,734 +0.07(+0.70%)
Mar 27, 2020 9.980 10.11 9.980 10.06 84,900 +0.02(+0.20%)
Mar 26, 2020 10.03 10.12 9.970 10.04 650,400 +0.01(+0.10%)
Mar 25, 2020 9.990 10.05 9.900 10.03 1,130,634 +0.05(+0.50%)
Mar 24, 2020 9.920 10.16 9.920 9.980 26,537 +0.06(+0.60%)
Mar 23, 2020 9.930 9.930 9.900 9.920 406,400 -0.03(-0.30%)
Mar 20, 2020 9.920 10.00 9.880 9.950 1,168,300 +0.01(+0.10%)
Mar 19, 2020 9.860 10.00 9.860 9.940 839,629 +0.05(+0.51%)
Mar 18, 2020 10.00 10.00 9.860 9.890 1,443,722 -0.13(-1.30%)
Mar 17, 2020 10.07 10.09 9.930 10.02 2,938,177 -0.05(-0.50%)
Mar 16, 2020 10.00 10.15 10.00 10.07 398,043 -0.11(-1.08%)
Mar 13, 2020 10.15 10.25 10.14 10.18 497,100 +0.03(+0.30%)
Mar 12, 2020 10.20 10.24 10.08 10.15 689,907 -0.12(-1.17%)
Mar 11, 2020 10.34 10.34 10.23 10.27 6,614,920 -0.05(-0.48%)
Mar 10, 2020 10.39 10.41 10.32 10.32 925,755 -0.03(-0.29%)
Mar 09, 2020 10.28 10.39 10.28 10.35 947,384 -0.05(-0.48%)
Mar 06, 2020 10.42 10.45 10.36 10.40 2,878,400 -0.03(-0.29%)
Mar 05, 2020 10.44 10.53 10.43 10.43 1,804,608 -0.01(-0.10%)
Mar 04, 2020 10.54 10.58 10.42 10.44 1,373,884 -0.01(-0.10%)
Mar 03, 2020 10.59 10.59 10.43 10.45 74,745 -0.04(-0.38%)
Mar 02, 2020 10.50 10.52 10.42 10.49 468,595 -0.03(-0.29%)
Feb 28, 2020 10.41 10.55 10.40 10.52 1,205,500 +0.05(+0.48%)
Feb 27, 2020 10.41 10.50 10.41 10.47 955,945 +0.06(+0.58%)
Feb 26, 2020 10.45 10.52 10.41 10.41 513,550 -0.04(-0.38%)
Feb 25, 2020 10.46 10.49 10.40 10.45 1,857,030 -0.04(-0.38%)
Feb 24, 2020 10.50 10.55 10.41 10.49 2,642,048 -0.06(-0.57%)
Feb 21, 2020 10.55 10.69 10.55 10.55 209,300 -0.01(-0.09%)
Feb 20, 2020 10.62 10.69 10.55 10.56 464,141 -0.08(-0.75%)
Feb 19, 2020 10.80 10.87 10.61 10.64 589,267 -0.13(-1.21%)
Feb 18, 2020 10.74 10.80 10.60 10.77 557,505 +0.00(+0.00%)
Feb 14, 2020 10.75 10.84 10.73 10.77 1,615,700 +0.06(+0.56%)
Feb 13, 2020 10.77 10.80 10.70 10.71 1,064,294 -0.09(-0.83%)
Feb 12, 2020 10.67 10.83 10.65 10.80 2,750,117 +0.15(+1.41%)
Feb 11, 2020 10.65 10.70 10.61 10.65 2,016,233 +0.04(+0.38%)
Feb 10, 2020 10.71 10.71 10.56 10.61 2,279,412 -0.04(-0.38%)
Feb 07, 2020 10.80 10.80 10.58 10.65 322,600 -0.12(-1.11%)
Feb 06, 2020 10.80 10.93 10.70 10.77 1,571,519 -0.01(-0.09%)
Feb 05, 2020 10.75 10.80 10.70 10.78 1,393,912 +0.12(+1.13%)
Feb 04, 2020 10.65 10.72 10.57 10.66 478,223 +0.03(+0.28%)
Feb 03, 2020 10.71 10.73 10.57 10.63 59,984 +0.01(+0.09%)
Jan 31, 2020 10.66 10.74 10.50 10.62 708,700 -0.10(-0.93%)
Jan 30, 2020 10.80 10.80 10.66 10.72 1,415,728 -0.08(-0.74%)
Jan 29, 2020 10.80 10.85 10.69 10.80 2,499,488 +0.00(+0.00%)
Jan 28, 2020 10.65 10.83 10.65 10.80 542,887 +0.15(+1.41%)
Jan 27, 2020 10.60 10.65 10.48 10.65 1,593,287 +0.04(+0.38%)
Jan 24, 2020 10.75 10.75 10.50 10.61 2,105,900 -0.04(-0.38%)
Jan 23, 2020 10.87 10.92 10.60 10.65 2,070,754 -0.20(-1.84%)
Jan 22, 2020 10.86 10.98 10.80 10.85 560,850 +0.00(+0.00%)
Jan 21, 2020 11.14 11.17 10.80 10.85 2,862,064 -0.39(-3.47%)
Jan 17, 2020 11.50 11.75 11.17 11.24 1,562,700 -0.06(-0.53%)
Jan 16, 2020 10.85 11.50 10.85 11.30 20,539,676 +0.73(+6.91%)
Jan 15, 2020 10.57 10.57 10.57 10.57 120 +0.00(+0.00%)
Jan 14, 2020 10.58 10.60 10.50 10.57 14,150 -0.01(-0.09%)
Jan 13, 2020 10.43 10.60 10.43 10.58 416,906 +0.15(+1.44%)
Jan 10, 2020 10.43 10.43 10.43 10.43 2,800 +0.01(+0.10%)
Jan 09, 2020 10.40 10.42 10.38 10.42 43,619 +0.02(+0.19%)
Jan 08, 2020 10.40 10.40 10.40 10.40 2,149 +0.03(+0.29%)
Jan 07, 2020 10.33 10.37 10.33 10.37 498,817 +0.04(+0.39%)
Jan 06, 2020 10.33 10.34 10.33 10.33 96,476 +0.00(+0.00%)
Jan 03, 2020 10.32 10.33 10.32 10.33 3,500 +0.00(+0.04%)
Jan 02, 2020 10.33 10.33 10.33 10.33 1,280 -0.00(-0.04%)
Dec 31, 2019 10.33 10.33 10.33 10.33 100 +0.00(+0.00%)
Dec 27, 2019 10.33 10.33 10.33 0 -0.02(-0.19%)
Dec 24, 2019 10.35 10.35 10.35 0 +0.01(+0.10%)
Dec 19, 2019 10.34 10.34 10.34 0 +0.00(+0.00%)
Dec 18, 2019 10.34 10.34 10.34 10.34 101 +0.00(+0.00%)
Dec 17, 2019 10.33 10.34 10.33 10.34 15,396 +0.01(+0.10%)
Dec 16, 2019 10.30 10.33 10.27 10.33 314,964 +0.03(+0.29%)
Dec 13, 2019 10.24 10.30 10.24 10.30 201,900 +0.05(+0.49%)
Dec 11, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 10, 2019 10.20 10.25 10.20 10.25 2,561 +0.00(+0.00%)
Dec 09, 2019 10.25 10.25 10.25 10.25 400 -0.01(-0.10%)
Dec 06, 2019 10.24 10.26 10.20 10.26 40,300 +0.05(+0.49%)
Dec 05, 2019 10.20 10.21 10.20 10.21 10,342 -0.01(-0.10%)
Dec 04, 2019 10.21 10.22 10.21 10.22 800 +0.00(+0.00%)
Dec 03, 2019 10.22 10.24 10.21 10.22 61,501 +0.00(+0.00%)
Dec 02, 2019 10.20 10.23 10.20 10.22 900 -0.03(-0.29%)
Nov 29, 2019 10.20 10.25 10.20 10.25 11,800 +0.04(+0.39%)
Nov 26, 2019 10.21 10.21 10.21 0 +0.00(+0.00%)
Nov 25, 2019 10.21 10.22 10.21 10.21 4,176 +0.01(+0.10%)
Nov 22, 2019 10.20 10.23 10.19 10.20 1,605,300 -0.02(-0.20%)
Nov 21, 2019 10.20 10.22 10.15 10.22 2,457,100 +0.02(+0.19%)
Nov 20, 2019 10.20 10.20 10.20 10.20 100 -0.00(-0.03%)
Nov 19, 2019 10.22 10.22 10.20 10.20 623,208 +0.00(+0.03%)
Nov 18, 2019 10.19 10.20 10.19 10.20 491 +0.02(+0.20%)
Nov 15, 2019 10.20 10.20 10.18 10.18 18,300 -0.04(-0.39%)
Nov 13, 2019 10.22 10.22 10.22 0 +0.00(+0.00%)
Nov 12, 2019 10.27 10.27 10.22 10.22 660 +0.02(+0.19%)
Nov 11, 2019 10.20 10.20 10.20 10.20 631 +0.02(+0.20%)
Nov 08, 2019 10.18 10.18 10.18 10.18 200 -0.01(-0.13%)
Nov 06, 2019 10.19 10.19 10.19 0 +0.01(+0.13%)
Nov 05, 2019 10.18 10.20 10.18 10.18 157,720 -0.03(-0.29%)
Nov 04, 2019 10.21 10.21 10.21 10.21 130 -0.00(-0.02%)
Oct 31, 2019 10.21 10.21 10.21 0 +0.00(+0.02%)
Oct 30, 2019 10.20 10.21 10.20 10.21 20,000 +0.00(+0.00%)
Oct 29, 2019 10.21 10.21 10.21 10.21 1 +0.00(+0.00%)
Oct 24, 2019 10.21 10.21 10.21 0 +0.04(+0.39%)
Oct 23, 2019 10.22 10.22 10.17 10.17 19,193 -0.02(-0.20%)
Oct 21, 2019 10.19 10.19 10.19 0 -0.05(-0.49%)
Oct 18, 2019 10.25 10.25 10.24 10.24 113,100 +0.05(+0.49%)
Oct 17, 2019 10.18 10.19 10.18 10.19 50,742 +0.00(+0.00%)
Oct 16, 2019 10.17 10.19 10.17 10.19 508 +0.00(+0.00%)
Oct 15, 2019 10.19 10.19 10.18 10.19 55,437 +0.00(+0.00%)
Oct 14, 2019 10.19 10.19 10.19 10.19 18,477 +0.00(+0.00%)
Oct 11, 2019 10.18 10.19 10.18 10.19 77,600 +0.00(+0.00%)
Oct 10, 2019 10.18 10.20 10.18 10.19 100,820 +0.01(+0.10%)
Oct 09, 2019 10.25 10.25 10.18 10.18 26,800 +0.01(+0.10%)
Oct 08, 2019 10.17 10.22 10.17 10.17 962,697 -0.05(-0.49%)
Oct 07, 2019 10.22 10.22 10.20 10.22 1,598 +0.01(+0.10%)
Oct 04, 2019 10.21 10.25 10.21 10.21 75,200 +0.04(+0.39%)
Oct 03, 2019 10.19 10.19 10.17 10.17 251,502 -0.01(-0.10%)
Oct 02, 2019 10.21 10.21 10.18 10.18 2,511 -0.04(-0.39%)
Sep 30, 2019 10.22 10.22 10.22 0 +0.02(+0.15%)
Sep 27, 2019 10.21 10.24 10.19 10.21 59,700 -0.02(-0.15%)
Sep 25, 2019 10.22 10.22 10.22 0 +0.02(+0.15%)
Sep 24, 2019 10.30 10.30 10.21 10.21 2,591 -0.01(-0.05%)
Sep 23, 2019 10.21 10.21 10.21 10.21 100 +0.00(+0.00%)
Sep 20, 2019 10.19 10.21 10.19 10.21 26,300 +0.01(+0.10%)
Sep 19, 2019 10.19 10.20 10.19 10.20 440 -0.02(-0.20%)
Sep 18, 2019 10.22 10.23 10.18 10.22 2,250,659 -0.01(-0.10%)
Sep 17, 2019 10.24 10.24 10.20 10.23 1,701,543 +0.03(+0.29%)
Sep 16, 2019 10.20 10.22 10.19 10.20 621,742 +0.00(+0.00%)
Sep 12, 2019 10.20 10.20 10.20 0 -0.07(-0.68%)
Sep 11, 2019 10.25 10.27 10.20 10.27 3,960 -0.03(-0.29%)
Sep 10, 2019 10.23 10.30 10.23 10.30 1,300 +0.00(+0.00%)
Sep 09, 2019 10.20 10.30 10.20 10.30 4,145 +0.02(+0.20%)
Sep 05, 2019 10.28 10.28 10.28 0 +0.01(+0.10%)
Sep 04, 2019 10.27 10.27 10.27 10.27 1,800 -0.04(-0.39%)
Sep 03, 2019 10.31 10.31 10.31 10.31 997 +0.00(+0.00%)
Aug 30, 2019 10.22 10.31 10.20 10.31 600 +0.00(+0.00%)
Aug 29, 2019 10.49 10.49 10.23 10.31 15,200 +0.11(+1.08%)
Aug 28, 2019 10.05 10.20 10.05 10.20 383 +0.10(+0.99%)
Aug 27, 2019 10.10 10.10 10.10 10.10 100 -0.22(-2.13%)
Aug 26, 2019 10.31 10.32 10.23 10.32 4,776 +0.17(+1.67%)
Aug 23, 2019 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Aug 22, 2019 10.15 10.15 10.15 10.15 500 -0.17(-1.64%)
Aug 21, 2019 10.32 10.32 10.32 10.32 111 +0.00(+0.00%)
Aug 20, 2019 10.12 10.32 10.11 10.32 3,005 +0.02(+0.19%)
Aug 19, 2019 10.45 10.50 10.27 10.30 2,024 +0.07(+0.68%)
Aug 16, 2019 10.23 10.23 10.23 10.23 200 +0.03(+0.29%)
Aug 15, 2019 10.17 10.20 10.05 10.20 31,734 +0.03(+0.29%)
Aug 14, 2019 10.22 10.22 10.15 10.17 2,778 -0.14(-1.36%)
Aug 13, 2019 10.20 10.31 10.18 10.31 1,952 +0.24(+2.38%)
Aug 12, 2019 10.20 10.20 10.07 10.07 330 -0.13(-1.27%)
Aug 09, 2019 10.27 10.27 10.16 10.20 1,700 -0.15(-1.45%)
Aug 08, 2019 10.35 10.35 304 +0.00(+0.00%)
Aug 07, 2019 10.37 10.37 10.33 10.35 1,301 +0.08(+0.78%)
Aug 06, 2019 10.44 10.50 10.19 10.27 17,486 -0.08(-0.77%)
Aug 05, 2019 10.17 10.38 10.17 10.35 13,823 -0.03(-0.29%)
Aug 02, 2019 10.30 10.46 10.18 10.38 11,400 +0.12(+1.17%)
Aug 01, 2019 10.27 10.36 10.25 10.26 9,203 +0.01(+0.09%)
Jul 30, 2019 10.25 10.25 10.25 0 +0.00(+0.01%)
Jul 29, 2019 10.36 10.38 10.25 10.25 38,200 -0.12(-1.16%)
Jul 26, 2019 10.42 10.45 10.37 10.37 3,000 +0.02(+0.19%)
Jul 22, 2019 10.35 10.35 10.35 0 +0.05(+0.49%)
Jul 18, 2019 10.30 10.30 10.30 0 +0.12(+1.17%)
Jul 17, 2019 10.18 10.18 10.18 10.18 300 -0.12(-1.16%)
Jul 16, 2019 10.20 10.30 10.20 10.30 16,900 +0.04(+0.39%)
Jul 15, 2019 10.30 10.31 10.26 10.26 15,503 -0.04(-0.39%)
Jul 12, 2019 10.30 10.30 10.30 10.30 3,300 -0.02(-0.21%)
Jul 11, 2019 10.30 10.32 10.30 10.32 100,299 +0.02(+0.21%)
Jul 10, 2019 10.40 10.40 10.15 10.30 324,743 -0.10(-0.96%)
Jul 09, 2019 10.15 10.40 10.15 10.40 101,949 +0.14(+1.36%)
Jul 05, 2019 10.26 10.26 10.26 0 +0.09(+0.88%)
Jul 03, 2019 10.17 10.17 10.17 10.17 100 +0.00(+0.00%)
Jul 02, 2019 10.00 10.17 10.00 10.17 800 -0.02(-0.20%)
Jun 28, 2019 10.19 10.19 10.19 0 +0.09(+0.89%)
Jun 27, 2019 10.24 10.25 10.10 10.10 1,823 -0.12(-1.17%)
Jun 26, 2019 10.11 10.23 10.10 10.22 2,882 -0.01(-0.10%)
Jun 24, 2019 10.23 10.23 10.23 0 -0.04(-0.39%)
Jun 21, 2019 10.28 10.28 10.24 10.27 7,700 +0.00(+0.00%)
Jun 20, 2019 10.25 10.33 10.20 10.27 39,295 +0.05(+0.49%)
Jun 19, 2019 10.20 10.22 10.20 10.22 1,051 -0.03(-0.29%)
Jun 18, 2019 10.21 10.25 10.21 10.25 35,903 +0.08(+0.79%)
Jun 17, 2019 10.12 10.23 10.12 10.17 1,245,843 +0.05(+0.49%)
Jun 14, 2019 10.09 10.12 10.08 10.12 13,500 +0.07(+0.70%)
Jun 13, 2019 10.05 10.06 10.05 10.05 501,880 +0.01(+0.10%)
Jun 12, 2019 10.04 10.06 10.04 10.04 559,251 -0.02(-0.20%)
Jun 11, 2019 10.04 10.06 10.03 10.06 11,102 +0.01(+0.10%)
Jun 10, 2019 10.05 10.05 10.05 10.05 13 +0.00(+0.00%)
Jun 07, 2019 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Jun 06, 2019 10.05 10.05 10.05 10.05 2,749 +0.00(+0.00%)
Jun 05, 2019 10.06 10.06 10.04 10.05 33,098 +0.01(+0.10%)
Jun 04, 2019 10.09 10.09 10.03 10.04 555,276 -0.02(-0.20%)
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