Figure Acquisition Corp. ... (FACA)
NYSE: FACA
· Real-Time Price · USD
10.04
0.02 (0.20%)
At close: Dec 29, 2022, 3:51 PM
FACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -0.10% | 961 |
| Dec 28, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 1,235 |
| Dec 27, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 236 |
| Dec 23, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 300 |
| Dec 22, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 3,801 |
| Dec 21, 2022 | 10.03 | 10.05 | 10.02 | 10.02 | 10.02 | -0.30% | 24,100 |
| Dec 20, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 1,614 |
| Dec 19, 2022 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.10% | 3,791 |
| Dec 16, 2022 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 1.62% | 846 |
| Dec 15, 2022 | 10.04 | 10.04 | 9.84 | 9.90 | 9.90 | -1.10% | 247,750 |
| Dec 14, 2022 | 9.97 | 10.01 | 9.93 | 10.01 | 10.01 | 0.70% | 1,345 |
| Dec 13, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.00% | 535 |
| Dec 12, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.20% | 4,591 |
| Dec 9, 2022 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.20% | 4,365 |
| Dec 8, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.20% | 3,200 |
| Dec 7, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.20% | 120,893 |
| Dec 6, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 200 |
| Dec 5, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 1,705 |
| Dec 2, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 32,021 |
| Dec 1, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.00% | 83,661 |