Falcon Capital Acquisitio... (FCAC)
NASDAQ: FCAC
· Real-Time Price · USD
9.00
-0.28 (-3.02%)
At close: Apr 24, 2025, 3:47 PM
FCAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2021 | 9.50 | 9.52 | 8.85 | 9.00 | 9.00 | -3.02% | 400,453 |
| Jun 30, 2021 | 10.00 | 10.03 | 9.26 | 9.28 | 9.28 | -7.20% | 336,127 |
| Jun 29, 2021 | 10.23 | 10.77 | 9.89 | 10.00 | 10.00 | -2.53% | 429,112 |
| Jun 28, 2021 | 9.89 | 10.37 | 9.88 | 10.26 | 10.26 | 3.95% | 372,956 |
| Jun 25, 2021 | 9.92 | 10.04 | 9.76 | 9.87 | 9.87 | -0.10% | 240,551 |
| Jun 24, 2021 | 9.98 | 9.98 | 9.81 | 9.88 | 9.88 | -0.60% | 146,792 |
| Jun 23, 2021 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | -0.50% | 955,272 |
| Jun 22, 2021 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 863,611 |
| Jun 21, 2021 | 9.96 | 9.99 | 9.96 | 9.97 | 9.97 | 0.00% | 1,014,715 |
| Jun 18, 2021 | 9.97 | 9.99 | 9.96 | 9.97 | 9.97 | -0.10% | 956,017 |
| Jun 17, 2021 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 418,192 |
| Jun 16, 2021 | 9.99 | 10.02 | 9.96 | 10.00 | 10.00 | 0.20% | 219,069 |
| Jun 15, 2021 | 10.01 | 10.04 | 9.96 | 9.98 | 9.98 | -0.30% | 931,915 |
| Jun 14, 2021 | 9.99 | 10.03 | 9.98 | 10.01 | 10.01 | 0.30% | 404,173 |
| Jun 11, 2021 | 10.01 | 10.03 | 9.98 | 9.98 | 9.98 | -0.40% | 201,560 |
| Jun 10, 2021 | 10.02 | 10.03 | 9.97 | 10.02 | 10.02 | 0.10% | 145,199 |
| Jun 9, 2021 | 10.01 | 10.07 | 10.00 | 10.01 | 10.01 | 0.20% | 428,437 |
| Jun 8, 2021 | 9.96 | 10.01 | 9.95 | 9.99 | 9.99 | 0.20% | 124,987 |
| Jun 7, 2021 | 9.98 | 10.01 | 9.96 | 9.97 | 9.97 | -0.10% | 95,831 |
| Jun 4, 2021 | 10.00 | 10.05 | 9.96 | 9.98 | 9.98 | -0.10% | 126,969 |