MENU

Far Peak Acquisition Corp Cl A (NY: FPAC )

9.850 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 9.850 9.850 9.840 9.850 28,340 +0.01(+0.10%)
May 16, 2022 9.840 9.850 9.840 9.840 13,001 +0.01(+0.10%)
May 13, 2022 9.830 9.840 9.820 9.830 542,306 +0.02(+0.20%)
May 12, 2022 9.780 9.840 9.760 9.810 1,534,949 +0.01(+0.10%)
May 11, 2022 9.830 9.840 9.790 9.800 546,143 -0.02(-0.20%)
May 10, 2022 9.850 9.870 9.820 9.820 786,380 -0.05(-0.51%)
May 09, 2022 9.860 9.875 9.850 9.870 419,444 +0.02(+0.20%)
May 06, 2022 9.860 9.895 9.850 9.850 78,201 -0.01(-0.10%)
May 05, 2022 9.870 9.870 9.840 9.860 419,276 -0.01(-0.10%)
May 04, 2022 9.880 9.880 9.860 9.870 546,966 +0.00(+0.00%)
May 03, 2022 9.880 9.890 9.870 9.870 25,945 +0.00(+0.00%)
May 02, 2022 9.860 9.880 9.860 9.870 153,915 +0.00(+0.00%)
Apr 29, 2022 9.880 9.890 9.870 9.870 116,669 -0.02(-0.20%)
Apr 28, 2022 9.890 9.892 9.870 9.890 196,516 +0.01(+0.10%)
Apr 27, 2022 9.890 9.900 9.870 9.880 75,276 +0.00(+0.00%)
Apr 26, 2022 9.880 9.900 9.860 9.880 201,081 -0.01(-0.10%)
Apr 25, 2022 9.870 9.900 9.870 9.890 46,161 -0.01(-0.10%)
Apr 22, 2022 9.920 9.920 9.885 9.900 124,087 -0.01(-0.10%)
Apr 21, 2022 9.910 9.920 9.900 9.910 247,318 +0.00(+0.00%)
Apr 20, 2022 9.920 9.940 9.910 9.910 299,649 -0.01(-0.10%)
Apr 19, 2022 9.920 9.935 9.910 9.920 557,167 -0.01(-0.10%)
Apr 18, 2022 9.920 9.940 9.920 9.930 651,931 +0.01(+0.10%)
Apr 14, 2022 9.920 9.960 9.920 9.920 201,502 -0.03(-0.30%)
Apr 13, 2022 9.960 9.960 9.930 9.950 96,975 +0.01(+0.10%)
Apr 12, 2022 9.920 9.940 9.920 9.940 35,637 +0.01(+0.10%)
Apr 11, 2022 9.920 9.935 9.920 9.930 46,608 -0.01(-0.10%)
Apr 08, 2022 9.940 9.940 9.930 9.940 28,962 +0.01(+0.10%)
Apr 07, 2022 9.930 9.940 9.930 9.930 24,838 -0.01(-0.10%)
Apr 06, 2022 9.920 9.950 9.920 9.940 822,512 +0.01(+0.10%)
Apr 05, 2022 9.930 9.940 9.920 9.930 850,854 +0.00(+0.00%)
Apr 04, 2022 9.950 9.950 9.930 9.930 29,384 +0.00(+0.00%)
Apr 01, 2022 9.930 9.940 9.930 9.930 40,633 -0.01(-0.10%)
Mar 31, 2022 9.940 9.940 9.930 9.940 96,903 +0.01(+0.10%)
Mar 30, 2022 9.930 9.940 9.930 9.930 35,578 -0.01(-0.10%)
Mar 29, 2022 9.940 9.945 9.920 9.940 448,983 +0.02(+0.20%)
Mar 28, 2022 9.930 9.940 9.920 9.920 90,689 -0.01(-0.10%)
Mar 25, 2022 9.930 9.940 9.930 9.930 79,481 +0.00(+0.00%)
Mar 24, 2022 9.940 9.950 9.930 9.930 93,693 -0.01(-0.10%)
Mar 23, 2022 9.950 9.950 9.930 9.940 71,236 -0.01(-0.10%)
Mar 22, 2022 9.920 9.950 9.910 9.950 192,803 +0.03(+0.30%)
Mar 21, 2022 9.930 9.940 9.920 9.920 141,279 -0.02(-0.20%)
Mar 18, 2022 9.930 9.950 9.930 9.940 111,843 +0.00(+0.00%)
Mar 17, 2022 9.920 9.950 9.920 9.940 122,862 +0.02(+0.20%)
Mar 16, 2022 9.920 9.930 9.915 9.920 34,137 +0.01(+0.10%)
Mar 15, 2022 9.910 9.930 9.910 9.910 78,259 +0.00(+0.00%)
Mar 14, 2022 9.910 9.920 9.910 9.910 116,855 -0.01(-0.10%)
Mar 11, 2022 9.930 9.930 9.910 9.920 401,444 -0.01(-0.10%)
Mar 10, 2022 9.940 9.940 9.920 9.930 83,312 +0.00(+0.00%)
Mar 09, 2022 9.945 9.945 9.900 9.930 267,904 +0.01(+0.10%)
Mar 08, 2022 9.890 9.945 9.880 9.920 1,291,507 +0.06(+0.61%)
Mar 07, 2022 9.900 9.935 9.845 9.860 785,256 -0.04(-0.40%)
Mar 04, 2022 9.900 9.920 9.900 9.900 161,986 +0.00(+0.00%)
Mar 03, 2022 9.920 9.920 9.900 9.900 136,744 -0.01(-0.10%)
Mar 02, 2022 9.920 9.935 9.900 9.910 646,839 +0.00(+0.00%)
Mar 01, 2022 9.890 9.930 9.890 9.910 260,739 +0.02(+0.20%)
Feb 28, 2022 9.900 9.910 9.890 9.890 169,753 -0.01(-0.10%)
Feb 25, 2022 9.900 9.910 9.885 9.900 349,303 -0.02(-0.20%)
Feb 24, 2022 9.870 9.920 9.860 9.920 206,498 +0.02(+0.20%)
Feb 23, 2022 9.900 9.920 9.880 9.900 1,507,852 +0.01(+0.10%)
Feb 22, 2022 9.910 9.910 9.890 9.890 652,752 -0.03(-0.30%)
Feb 18, 2022 9.920 0 +0.02(+0.20%)
Feb 17, 2022 9.890 9.930 9.890 9.900 540,064 -0.01(-0.10%)
Feb 16, 2022 9.920 9.930 9.890 9.910 525,955 +0.00(+0.00%)
Feb 15, 2022 9.910 9.930 9.900 9.910 439,362 -0.01(-0.10%)
Feb 14, 2022 9.910 9.930 9.890 9.920 159,848 +0.01(+0.10%)
Feb 11, 2022 9.930 9.935 9.910 9.910 37,399 -0.01(-0.10%)
Feb 10, 2022 9.910 9.925 9.900 9.920 220,449 -0.01(-0.10%)
Feb 09, 2022 9.910 9.930 9.900 9.930 453,561 +0.01(+0.10%)
Feb 08, 2022 9.940 9.970 9.920 9.920 156,148 +0.00(+0.00%)
Feb 07, 2022 9.910 9.940 9.910 9.920 196,858 -0.01(-0.10%)
Feb 04, 2022 9.920 9.940 9.920 9.930 585,856 -0.01(-0.10%)
Feb 03, 2022 9.940 9.920 9.940 370,342 -0.02(-0.20%)
Feb 02, 2022 9.940 9.970 9.930 9.960 212,533 +0.02(+0.20%)
Feb 01, 2022 9.900 9.960 9.900 9.940 181,145 +0.04(+0.40%)
Jan 31, 2022 9.930 9.890 9.900 231,660 -0.03(-0.30%)
Jan 28, 2022 9.890 9.940 9.890 9.930 252,198 +0.02(+0.20%)
Jan 27, 2022 9.890 9.940 9.890 9.910 135,021 +0.00(+0.00%)
Jan 26, 2022 9.870 9.980 9.860 9.910 339,474 +0.04(+0.41%)
Jan 25, 2022 9.830 9.890 9.820 9.870 276,791 +0.02(+0.20%)
Jan 24, 2022 9.880 9.905 9.800 9.850 900,007 -0.09(-0.91%)
Jan 21, 2022 9.900 9.950 9.860 9.940 591,129 +0.00(+0.00%)
Jan 20, 2022 9.970 9.975 9.920 9.940 362,205 -0.01(-0.10%)
Jan 19, 2022 9.950 9.970 9.950 9.950 767,421 -0.01(-0.10%)
Jan 18, 2022 9.960 9.970 9.940 9.960 289,763 -0.04(-0.40%)
Jan 14, 2022 10.00 0 +0.02(+0.20%)
Jan 13, 2022 9.990 10.01 9.970 9.980 241,263 -0.03(-0.30%)
Jan 12, 2022 9.990 10.02 9.990 10.01 156,505 +0.00(+0.00%)
Jan 11, 2022 10.00 10.02 10.00 10.01 139,683 +0.01(+0.10%)
Jan 10, 2022 10.00 10.03 9.980 10.00 385,799 -0.04(-0.40%)
Jan 07, 2022 10.02 10.06 10.01 10.04 373,015 -0.01(-0.10%)
Jan 06, 2022 10.01 10.06 9.980 10.05 484,388 +0.04(+0.40%)
Jan 05, 2022 10.03 10.06 9.990 10.01 813,349 -0.04(-0.40%)
Jan 04, 2022 10.06 10.08 10.04 10.05 724,530 -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.
TOP
Email a Story